Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/10/2020	+0.06 / +0.73%	8.25	8.31	8.15	8.31	8.26	6.68	168,730
6/9/2020	+0.33 / +4.17%	7.91	8.29	7.91	8.25	8.09	6.63	356,880
6/8/2020	0.00 / 0.00%	7.95	8.00	7.90	7.92	7.93	6.37	138,390
6/5/2020	+0.05 / +0.64%	7.82	7.95	7.82	7.92	7.88	6.37	48,980
6/4/2020	+0.02 / +0.25%	7.80	7.88	7.80	7.87	7.83	6.33	34,590
6/3/2020	+0.05 / +0.64%	7.75	7.89	7.72	7.85	7.77	6.31	44,650
6/2/2020	+0.05 / +0.65%	7.90	7.90	7.75	7.80	7.80	6.27	187,370
6/1/2020	+0.01 / +0.13%	7.73	7.94	7.70	7.75	7.76	6.23	244,690
5/29/2020	0.00 / 0.00%	7.70	7.75	7.61	7.74	7.71	6.22	70,460
5/28/2020	+0.02 / +0.26%	7.72	7.74	7.67	7.74	7.71	6.22	67,210
5/27/2020	-0.11 / -1.40%	7.85	7.85	7.72	7.72	7.74	6.21	106,140
5/26/2020	+0.06 / +0.77%	7.77	7.85	7.72	7.83	7.77	6.30	114,110
5/25/2020	+0.13 / +1.70%	7.72	7.77	7.59	7.77	7.66	6.25	84,210
5/22/2020	-0.05 / -0.65%	7.69	7.70	7.61	7.64	7.67	6.14	87,700
5/21/2020	+0.09 / +1.18%	7.60	7.75	7.60	7.69	7.68	6.18	92,710
5/20/2020	+0.02 / +0.26%	7.57	7.69	7.56	7.60	7.59	6.11	40,300
5/19/2020	+0.03 / +0.40%	7.64	7.75	7.50	7.58	7.61	6.10	117,250
5/18/2020	0.00 / 0.00%	7.51	7.57	7.45	7.55	7.52	6.07	115,000
5/15/2020	-0.25 / -3.21%	7.89	7.89	7.55	7.55	7.68	6.07	252,500
5/14/2020	-0.03 / -0.38%	7.89	7.89	7.76	7.80	7.81	6.27	142,810
5/13/2020	+0.03 / +0.38%	7.80	7.85	7.75	7.83	7.80	6.30	163,780
5/12/2020	0.00 / 0.00%	7.80	7.90	7.70	7.80	7.79	6.27	113,650
5/11/2020	+0.09 / +1.17%	7.71	8.00	7.60	7.80	7.77	6.27	109,500
5/8/2020	-0.29 / -3.63%	8.00	8.15	7.71	7.71	7.91	6.20	305,490
5/7/2020	+0.46 / +6.10%	7.55	8.00	7.51	8.00	7.76	6.43	328,930
5/6/2020	0.00 / 0.00%	7.54	7.54	7.40	7.54	7.45	6.06	91,510
5/5/2020	+0.07 / +0.94%	7.44	7.54	7.31	7.54	7.45	6.06	41,770
5/4/2020	-0.11 / -1.45%	7.64	7.65	7.46	7.47	7.56	6.01	99,790
4/29/2020	+0.31 / +4.26%	7.23	7.68	7.23	7.58	7.42	6.10	241,510
4/28/2020	-0.05 / -0.68%	7.29	7.29	7.22	7.27	7.28	5.85	307,970

<<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