Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2023	0.00 / 0.00%	6.51	6.69	6.47	6.51	6.50	6.51	188,600
8/28/2023	-0.08 / -1.21%	6.60	6.65	6.45	6.51	6.50	6.51	221,800
8/25/2023	-0.31 / -4.49%	6.86	6.93	6.50	6.59	6.63	6.59	138,000
8/24/2023	+0.40 / +6.15%	6.54	6.90	6.51	6.90	6.70	6.90	163,000
8/23/2023	-0.47 / -6.74%	6.87	7.00	6.49	6.50	6.57	6.50	624,600
8/22/2023	-0.52 / -6.94%	7.49	7.54	6.97	6.97	7.06	6.97	529,400
8/21/2023	+0.19 / +2.60%	7.50	7.63	7.40	7.49	7.50	7.49	326,300
8/18/2023	+0.09 / +1.25%	7.36	7.71	7.24	7.30	7.60	7.30	1,909,600
8/17/2023	+0.07 / +0.98%	7.14	7.21	7.14	7.21	7.18	7.21	179,600
8/16/2023	-0.06 / -0.83%	7.20	7.20	7.13	7.14	7.16	7.14	64,000
8/15/2023	+0.02 / +0.28%	7.16	7.27	7.16	7.20	7.22	7.20	91,700
8/14/2023	+0.02 / +0.28%	7.18	7.26	7.10	7.18	7.18	7.18	97,400
8/11/2023	-0.04 / -0.56%	7.19	7.20	7.10	7.16	7.12	7.16	56,800
8/10/2023	-0.01 / -0.14%	7.21	7.25	7.18	7.20	7.21	7.20	135,800
8/9/2023	-0.01 / -0.14%	7.22	7.23	7.18	7.21	7.20	7.21	61,900
8/8/2023	-0.01 / -0.14%	7.23	7.29	7.17	7.22	7.23	7.22	69,200
8/7/2023	+0.11 / +1.54%	7.12	7.23	7.12	7.23	7.17	7.23	110,900
8/4/2023	+0.05 / +0.71%	7.07	7.14	7.06	7.12	7.09	7.12	82,700
8/3/2023	-0.03 / -0.42%	7.10	7.10	7.02	7.07	7.05	7.07	68,600
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

<<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