Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/2/2023	-0.02 / -0.28%	7.00	7.18	7.00	7.10	7.04	7.10	203,000
8/1/2023	-0.15 / -2.06%	7.28	7.30	7.12	7.12	7.20	7.12	149,000
7/31/2023	0.00 / 0.00%	7.27	7.30	7.20	7.27	7.24	7.27	103,200
7/28/2023	+0.07 / +0.97%	7.12	7.42	7.12	7.27	7.28	7.27	349,700
7/27/2023	-0.06 / -0.83%	7.26	7.28	7.00	7.20	7.12	7.20	198,000
7/26/2023	+0.08 / +1.11%	7.56	7.56	7.20	7.26	7.36	7.26	151,500
7/25/2023	-0.02 / -0.28%	7.20	7.21	7.00	7.18	7.12	7.18	153,000
7/24/2023	0.00 / 0.00%	7.30	7.30	7.14	7.20	7.18	7.20	98,100
7/21/2023	+0.06 / +0.84%	7.10	7.35	7.10	7.20	7.19	7.20	511,500
7/20/2023	+0.07 / +0.99%	7.07	7.19	7.04	7.14	7.09	7.14	293,100
7/19/2023	-0.07 / -0.98%	7.16	7.25	7.05	7.07	7.16	7.07	152,100
7/18/2023	+0.16 / +2.29%	6.98	7.25	6.98	7.14	7.12	7.14	164,300
7/17/2023	+0.13 / +1.90%	6.82	7.02	6.82	6.98	6.96	6.98	146,700
7/14/2023	-0.05 / -0.72%	6.95	6.95	6.82	6.85	6.87	6.85	47,400
7/13/2023	+0.10 / +1.47%	6.88	6.97	6.83	6.90	6.91	6.90	149,700
7/12/2023	+0.02 / +0.29%	6.80	6.80	6.72	6.80	6.77	6.80	40,400
7/11/2023	+0.04 / +0.59%	6.79	6.80	6.70	6.78	6.74	6.78	93,100
7/10/2023	+0.04 / +0.60%	6.89	6.89	6.64	6.74	6.73	6.74	73,700
7/7/2023	-0.01 / -0.15%	6.70	6.74	6.61	6.70	6.67	6.70	85,200
7/6/2023	-0.15 / -2.19%	6.86	6.97	6.68	6.71	6.75	6.71	85,200
7/5/2023	+0.03 / +0.44%	6.85	6.98	6.85	6.86	6.90	6.86	114,000
7/4/2023	0.00 / 0.00%	6.80	6.88	6.80	6.83	6.83	6.83	59,500
7/3/2023	-0.10 / -1.44%	6.75	7.00	6.75	6.83	6.88	6.83	97,300
6/30/2023	+0.03 / +0.43%	6.90	7.09	6.80	6.93	6.96	6.93	117,500
6/29/2023	+0.35 / +5.34%	6.64	7.00	6.50	6.90	6.87	6.90	762,700
6/28/2023	-0.10 / -1.50%	6.70	6.70	6.55	6.55	6.62	6.55	57,700
6/27/2023	+0.02 / +0.30%	6.70	6.75	6.54	6.65	6.66	6.65	80,000
6/26/2023	-0.07 / -1.04%	6.80	6.88	6.50	6.63	6.62	6.63	66,000
6/23/2023	+0.10 / +1.52%	6.60	6.73	6.60	6.70	6.67	6.70	132,100
6/22/2023	+0.08 / +1.23%	6.70	6.70	6.59	6.60	6.63	6.60	61,400

<<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