Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/14/2024	-0.08 / -1.33%	6.00	6.08	5.90	5.95	5.98	5.95	80,100
6/13/2024	+0.01 / +0.17%	6.00	6.09	5.96	6.03	6.00	6.03	39,800
6/12/2024	+0.03 / +0.50%	5.88	6.06	5.88	6.02	5.95	6.02	32,100
6/11/2024	-0.03 / -0.50%	6.05	6.06	5.92	5.99	5.97	5.99	24,300
6/10/2024	+0.02 / +0.33%	6.00	6.08	6.00	6.02	6.02	6.02	19,100
6/7/2024	+0.04 / +0.67%	5.90	6.02	5.90	6.00	5.93	6.00	87,700
6/6/2024	+0.01 / +0.17%	5.95	5.96	5.86	5.96	5.91	5.96	154,000
6/5/2024	-0.04 / -0.67%	6.03	6.03	5.90	5.95	5.94	5.95	72,700
6/4/2024	-0.06 / -0.99%	6.03	6.05	5.80	5.99	5.92	5.99	139,300
6/3/2024	0.00 / 0.00%	6.09	6.09	6.02	6.05	6.05	6.05	77,600
5/31/2024	0.00 / 0.00%	6.05	6.08	6.00	6.05	6.03	6.05	19,300
5/30/2024	-0.02 / -0.33%	6.07	6.09	6.00	6.05	6.02	6.05	30,300
5/29/2024	+0.04 / +0.66%	6.05	6.11	6.03	6.07	6.04	6.07	80,200
5/28/2024	+0.03 / +0.50%	6.10	6.10	6.02	6.03	6.07	6.03	6,900
5/27/2024	+0.03 / +0.50%	5.97	6.00	5.96	6.00	5.97	6.00	12,100
5/24/2024	-0.08 / -1.32%	6.01	6.05	5.90	5.97	5.96	5.97	80,800

<<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