Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/10/2019	+0.02 / +0.32%	6.23	6.25	6.19	6.25	6.22	5.03	70,390
7/9/2019	-0.02 / -0.32%	6.24	6.30	6.22	6.23	6.25	5.01	53,250
7/8/2019	-0.07 / -1.11%	6.32	6.32	6.20	6.25	6.27	5.03	24,400
7/5/2019	+0.02 / +0.32%	6.30	6.32	6.24	6.32	6.31	5.08	13,480
7/4/2019	+0.02 / +0.32%	6.30	6.34	6.28	6.30	6.31	5.07	18,550
7/3/2019	-0.01 / -0.16%	6.36	6.36	6.28	6.28	6.32	5.05	4,480
7/2/2019	-0.01 / -0.16%	6.32	6.32	6.22	6.29	6.29	5.06	7,240
7/1/2019	+0.04 / +0.64%	6.25	6.30	6.23	6.30	6.29	5.07	19,710
6/28/2019	+0.06 / +0.97%	6.20	6.26	6.19	6.26	6.20	5.03	115,170
6/27/2019	-0.06 / -0.96%	6.25	6.28	6.20	6.20	6.26	4.99	17,090
6/26/2019	+0.09 / +1.46%	6.18	6.26	6.18	6.26	6.21	5.03	23,670
6/25/2019	-0.03 / -0.48%	6.19	6.19	6.17	6.17	6.18	4.96	41,250
6/24/2019	0.00 / 0.00%	6.20	6.20	6.17	6.20	6.19	4.99	24,380
6/21/2019	0.00 / 0.00%	6.20	6.24	6.20	6.20	6.20	4.99	14,190
6/20/2019	0.00 / 0.00%	6.20	6.28	6.16	6.20	6.19	4.99	48,980
6/19/2019	-0.07 / -1.12%	6.20	6.21	6.19	6.20	6.20	4.99	17,390
6/18/2019	0.00 / 0.00%	6.17	6.27	6.17	6.27	6.22	5.04	12,840
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

<<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