Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/17/2019	+0.09 / +1.46%	6.18	6.28	6.18	6.27	6.23	5.04	9,470
6/14/2019	-1.06 / -14.64%	6.36	6.36	6.16	6.18	6.26	4.97	123,340
6/13/2019	-0.07 / -0.96%	7.28	7.30	7.22	7.24	7.27	5.02	45,090
6/12/2019	-0.08 / -1.08%	7.39	7.43	7.30	7.31	7.35	5.07	52,520
6/11/2019	+0.16 / +2.21%	7.25	7.40	7.15	7.39	7.35	5.12	180,280
6/10/2019	+0.03 / +0.42%	7.20	7.30	7.20	7.23	7.27	5.01	46,360
6/7/2019	+0.07 / +0.98%	7.11	7.30	7.11	7.20	7.22	4.99	35,890
6/6/2019	-0.08 / -1.11%	7.20	7.20	7.11	7.13	7.16	4.94	36,730
6/5/2019	-0.11 / -1.50%	7.32	7.32	7.20	7.21	7.21	5.00	66,440
6/4/2019	+0.10 / +1.39%	7.11	7.34	7.11	7.32	7.25	5.07	12,130
6/3/2019	-0.13 / -1.77%	7.35	7.35	7.15	7.22	7.22	5.00	66,310
5/31/2019	-0.10 / -1.34%	7.40	7.40	7.25	7.35	7.31	5.09	44,870
5/30/2019	-0.04 / -0.53%	7.45	7.45	7.40	7.45	7.43	5.16	56,140
5/29/2019	+0.02 / +0.27%	7.49	7.49	7.31	7.49	7.46	5.19	107,000
5/28/2019	+0.39 / +5.51%	7.08	7.50	7.08	7.47	7.32	5.18	178,580
5/27/2019	+0.11 / +1.58%	6.97	7.08	6.97	7.08	7.04	4.91	22,430
5/24/2019	-0.01 / -0.14%	6.97	6.98	6.97	6.97	6.98	4.83	50,440
5/23/2019	0.00 / 0.00%	6.97	7.00	6.97	6.98	6.98	4.84	35,120
5/22/2019	-0.04 / -0.57%	6.98	7.00	6.98	6.98	6.99	4.84	61,820
5/21/2019	+0.02 / +0.29%	6.97	7.03	6.97	7.02	6.98	4.87	18,050
5/20/2019	-0.03 / -0.43%	6.97	7.03	6.95	7.00	6.97	4.85	63,000
5/17/2019	-0.01 / -0.14%	7.00	7.03	7.00	7.03	7.02	4.87	1,210
5/16/2019	+0.04 / +0.57%	7.00	7.04	6.99	7.04	7.02	4.88	23,480
5/15/2019	0.00 / 0.00%	6.88	7.02	6.88	7.00	7.00	4.85	64,000
5/14/2019	-0.08 / -1.13%	7.00	7.00	7.00	7.00	7.00	4.85	13,130
5/13/2019	+0.13 / +1.87%	6.95	7.19	6.95	7.08	6.99	4.91	77,630
5/10/2019	+0.02 / +0.29%	6.93	6.95	6.93	6.95	6.94	4.82	2,950
5/9/2019	+0.01 / +0.14%	6.95	6.95	6.92	6.93	6.94	4.80	4,470
5/8/2019	-0.03 / -0.43%	6.98	6.98	6.90	6.92	6.94	4.80	34,450
5/7/2019	-0.01 / -0.14%	7.01	7.01	6.93	6.95	6.94	4.82	20,310

<<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