Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/5/2023	+0.01 / +0.17%	5.88	5.90	5.81	5.89	5.88	5.89	7,300
5/4/2023	-0.02 / -0.34%	5.90	5.90	5.75	5.88	5.83	5.88	176,100
4/28/2023	+0.01 / +0.17%	5.97	5.97	5.78	5.90	5.87	5.90	76,400
4/27/2023	0.00 / 0.00%	5.99	5.99	5.72	5.89	5.88	5.89	9,300
4/26/2023	+0.14 / +2.43%	5.74	5.89	5.72	5.89	5.75	5.89	5,500
4/25/2023	-0.05 / -0.86%	5.81	5.84	5.75	5.75	5.78	5.75	40,200
4/24/2023	0.00 / 0.00%	5.80	5.93	5.79	5.80	5.82	5.80	36,000
4/21/2023	0.00 / 0.00%	5.80	6.00	5.80	5.80	5.90	5.80	51,100
4/20/2023	-0.07 / -1.19%	5.87	5.87	5.71	5.80	5.79	5.80	63,200
4/19/2023	-0.03 / -0.51%	5.80	5.98	5.80	5.87	5.87	5.87	8,900
4/18/2023	+0.02 / +0.34%	5.87	5.94	5.86	5.90	5.88	5.90	31,000
4/17/2023	-0.07 / -1.18%	5.95	5.95	5.80	5.88	5.86	5.88	12,800
4/14/2023	-0.03 / -0.50%	5.98	6.10	5.95	5.95	6.02	5.95	60,500
4/13/2023	+0.01 / +0.17%	5.96	5.99	5.94	5.98	5.98	5.98	61,100
4/12/2023	-0.03 / -0.50%	6.00	6.02	5.92	5.97	5.98	5.97	48,700
4/11/2023	-0.07 / -1.15%	5.85	6.07	5.85	6.00	5.97	6.00	69,700
4/10/2023	+0.02 / +0.33%	6.05	6.23	5.98	6.07	6.06	6.07	195,800
4/7/2023	+0.17 / +2.89%	5.88	6.06	5.86	6.05	5.96	6.05	199,900
4/6/2023	+0.08 / +1.38%	5.80	5.94	5.73	5.88	5.81	5.88	209,300
4/5/2023	+0.02 / +0.35%	5.78	5.88	5.74	5.80	5.81	5.80	74,300
4/4/2023	+0.16 / +2.85%	5.65	5.90	5.62	5.78	5.68	5.78	415,200
4/3/2023	+0.17 / +3.12%	5.55	5.80	5.50	5.62	5.62	5.62	152,300
3/31/2023	-0.05 / -0.91%	5.47	5.57	5.45	5.45	5.47	5.45	15,400
3/30/2023	+0.01 / +0.18%	5.50	5.70	5.43	5.50	5.50	5.50	35,500
3/29/2023	-0.06 / -1.08%	5.51	5.55	5.48	5.49	5.51	5.49	22,500
3/28/2023	0.00 / 0.00%	5.55	5.60	5.45	5.55	5.48	5.55	54,000
3/27/2023	+0.01 / +0.18%	5.45	5.60	5.45	5.55	5.52	5.55	25,500
3/24/2023	+0.03 / +0.54%	5.50	5.55	5.50	5.54	5.50	5.54	16,000
3/23/2023	-0.08 / -1.43%	5.60	5.60	5.50	5.51	5.52	5.51	12,700
3/22/2023	+0.10 / +1.82%	5.49	5.64	5.49	5.59	5.57	5.59	16,900

<<Previous 30 days Next 30 days>>

BCE News

04/09	BCE: BCE still in the warning status
19/08	BCE: Report on capital using from the share public offering
13/08	BCE: Approving agreement with BECAMEX IDC CORP
01/07	BCE: Signing an audit service agreement
21/05	BCE: Approving the transaction with related parties