Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2024	+0.26 / +4.49%	5.79	6.19	5.79	6.05	6.05	6.05	96,300
7/25/2024	+0.11 / +1.94%	5.68	5.80	5.64	5.79	5.76	5.79	26,000
7/24/2024	-0.10 / -1.73%	5.78	5.83	5.60	5.68	5.69	5.68	46,900
7/23/2024	-0.09 / -1.53%	5.87	5.87	5.78	5.78	5.80	5.78	73,300
7/22/2024	0.00 / 0.00%	5.87	5.87	5.77	5.87	5.79	5.87	33,900
7/19/2024	-0.02 / -0.34%	5.87	6.01	5.83	5.87	5.90	5.87	85,300
7/18/2024	-0.09 / -1.51%	6.00	6.00	5.83	5.89	5.90	5.89	136,800
7/17/2024	-0.12 / -1.97%	6.10	6.10	5.93	5.98	6.05	5.98	216,900
7/16/2024	+0.02 / +0.33%	6.03	6.17	6.03	6.10	6.11	6.10	102,900
7/15/2024	+0.28 / +4.83%	5.79	6.20	5.79	6.08	5.96	6.08	368,900
7/12/2024	-0.02 / -0.34%	5.87	5.87	5.79	5.80	5.80	5.80	103,200
7/11/2024	+0.02 / +0.34%	5.85	5.85	5.78	5.82	5.80	5.82	41,400
7/10/2024	-0.08 / -1.36%	5.85	5.87	5.78	5.80	5.81	5.80	67,400
7/9/2024	-0.02 / -0.34%	5.81	5.90	5.78	5.88	5.81	5.88	113,800
7/8/2024	+0.03 / +0.51%	5.90	5.91	5.80	5.90	5.87	5.90	50,400
7/5/2024	-0.03 / -0.51%	5.84	5.89	5.83	5.87	5.86	5.87	4,800
7/4/2024	0.00 / 0.00%	5.90	5.90	5.84	5.90	5.85	5.90	2,700
7/3/2024	+0.05 / +0.85%	5.85	5.92	5.82	5.90	5.86	5.90	5,900
7/2/2024	-0.05 / -0.85%	5.90	5.99	5.84	5.85	5.87	5.85	5,700
7/1/2024	+0.05 / +0.85%	5.85	5.95	5.80	5.90	5.84	5.90	23,900
6/28/2024	-0.07 / -1.18%	5.93	5.99	5.85	5.85	5.88	5.85	21,600
6/27/2024	+0.03 / +0.51%	6.00	6.00	5.89	5.92	5.95	5.92	10,800
6/26/2024	-0.01 / -0.17%	6.00	6.00	5.82	5.89	5.86	5.89	17,000
6/25/2024	0.00 / 0.00%	5.81	5.90	5.71	5.90	5.88	5.90	10,100
6/24/2024	-0.08 / -1.34%	6.05	6.05	5.86	5.90	5.92	5.90	538,100
6/21/2024	+0.03 / +0.50%	5.95	6.05	5.70	5.98	5.87	5.98	57,000
6/20/2024	-0.05 / -0.83%	6.00	6.01	5.91	5.95	5.95	5.95	18,200
6/19/2024	-0.04 / -0.66%	6.00	6.08	5.75	6.00	5.81	6.00	133,700
6/18/2024	+0.04 / +0.67%	6.00	6.04	5.95	6.04	5.97	6.04	20,500
6/17/2024	+0.05 / +0.84%	5.91	6.05	5.91	6.00	5.94	6.00	57,000

<<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