Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/3/2020	-0.02 / -0.25%	7.94	7.98	7.90	7.92	7.94	6.37	13,350
7/2/2020	+0.06 / +0.76%	7.94	8.00	7.89	7.94	7.90	6.39	22,660
7/1/2020	+0.01 / +0.13%	7.89	7.95	7.87	7.88	7.87	6.34	35,180
6/30/2020	-0.03 / -0.38%	7.90	8.03	7.81	7.87	7.87	6.33	69,930
6/29/2020	-0.10 / -1.25%	8.00	8.10	7.90	7.90	7.95	6.35	107,110
6/26/2020	-0.05 / -0.62%	8.05	8.18	7.98	8.00	8.03	6.43	67,710
6/25/2020	0.00 / 0.00%	7.96	8.10	7.96	8.05	8.01	6.47	49,050
6/24/2020	-0.12 / -1.47%	8.17	8.20	8.05	8.05	8.11	6.47	48,560
6/23/2020	+0.08 / +0.99%	8.19	8.25	8.12	8.17	8.19	6.57	136,290
6/22/2020	+0.14 / +1.76%	7.95	8.09	7.95	8.09	8.01	6.51	172,130
6/19/2020	+0.04 / +0.51%	7.95	7.99	7.92	7.95	7.96	6.39	85,830
6/18/2020	+0.09 / +1.15%	7.93	7.94	7.81	7.91	7.88	6.36	53,830
6/17/2020	0.00 / 0.00%	7.90	7.97	7.80	7.82	7.83	6.29	93,370
6/16/2020	+0.04 / +0.51%	7.78	8.02	7.78	7.82	7.83	6.29	64,860
6/15/2020	-0.21 / -2.63%	7.99	7.99	7.70	7.78	7.79	6.26	165,590
6/12/2020	-0.01 / -0.13%	7.90	7.99	7.75	7.99	7.87	6.43	210,990
6/11/2020	-0.31 / -3.73%	8.34	8.36	8.00	8.00	8.22	6.43	108,200
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

<<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