Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2024	-0.04 / -0.69%	5.78	5.78	5.73	5.74	5.73	5.74	7,900
8/26/2024	+0.02 / +0.35%	5.76	5.80	5.70	5.78	5.72	5.78	23,800
8/23/2024	+0.02 / +0.35%	5.80	5.81	5.70	5.76	5.70	5.76	46,700
8/22/2024	-0.06 / -1.03%	5.70	5.80	5.70	5.74	5.74	5.74	50,700
8/21/2024	+0.05 / +0.87%	5.90	5.90	5.70	5.80	5.80	5.80	56,900
8/20/2024	+0.05 / +0.88%	5.61	5.78	5.61	5.75	5.73	5.75	36,700
8/19/2024	-0.03 / -0.52%	5.73	5.74	5.68	5.70	5.70	5.70	9,200
8/16/2024	+0.07 / +1.24%	5.66	5.78	5.66	5.73	5.70	5.73	14,000
8/15/2024	-0.04 / -0.70%	5.60	5.80	5.60	5.66	5.65	5.66	8,600
8/14/2024	0.00 / 0.00%	5.70	5.79	5.70	5.70	5.73	5.70	59,900
8/13/2024	+0.07 / +1.24%	5.63	5.80	5.63	5.70	5.69	5.70	1,300
8/12/2024	-0.11 / -1.92%	5.74	5.74	5.61	5.63	5.64	5.63	4,900
8/9/2024	+0.04 / +0.70%	5.87	5.87	5.60	5.74	5.61	5.74	34,000
8/8/2024	-0.10 / -1.72%	5.70	5.78	5.70	5.70	5.76	5.70	6,500
8/7/2024	+0.02 / +0.35%	5.78	5.85	5.60	5.80	5.64	5.80	13,000
8/6/2024	+0.14 / +2.48%	5.55	6.01	5.55	5.78	5.68	5.78	15,200
8/5/2024	-0.08 / -1.40%	5.70	5.70	5.60	5.64	5.64	5.64	57,700
8/2/2024	+0.01 / +0.18%	5.71	5.80	5.52	5.72	5.64	5.72	12,600
8/1/2024	-0.20 / -3.38%	6.04	6.04	5.65	5.71	5.72	5.71	50,000
7/31/2024	+0.04 / +0.68%	5.81	5.96	5.80	5.91	5.85	5.91	65,800
7/30/2024	-0.03 / -0.51%	5.90	5.90	5.84	5.87	5.86	5.87	21,200
7/29/2024	-0.15 / -2.48%	6.00	6.00	5.83	5.90	5.91	5.90	34,900
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

<<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