Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/27/2024	+0.03 / +0.52%	5.75	5.80	5.73	5.78	5.76	5.78	18,800
9/26/2024	-0.02 / -0.35%	5.77	5.80	5.72	5.75	5.76	5.75	16,300
9/25/2024	0.00 / 0.00%	5.77	5.80	5.68	5.77	5.69	5.77	25,000
9/24/2024	+0.10 / +1.76%	5.67	5.79	5.67	5.77	5.68	5.77	15,300
9/23/2024	-0.12 / -2.07%	5.79	5.79	5.67	5.67	5.69	5.67	1,009,000
9/20/2024	+0.04 / +0.70%	5.75	5.80	5.75	5.79	5.77	5.79	28,400
9/19/2024	+0.02 / +0.35%	5.74	5.76	5.70	5.75	5.72	5.75	23,500
9/18/2024	+0.02 / +0.35%	5.76	5.76	5.70	5.73	5.72	5.73	4,200
9/17/2024	+0.06 / +1.06%	5.55	5.75	5.55	5.71	5.63	5.71	1,021,900
9/16/2024	-0.05 / -0.88%	5.70	5.73	5.65	5.65	5.70	5.65	8,200
9/13/2024	-0.04 / -0.70%	5.60	5.74	5.51	5.70	5.71	5.70	42,700
9/12/2024	0.00 / 0.00%	5.70	5.74	5.60	5.74	5.71	5.74	5,900
9/11/2024	0.00 / 0.00%	5.76	5.76	5.65	5.74	5.71	5.74	6,200
9/10/2024	-0.01 / -0.17%	5.75	5.75	5.70	5.74	5.72	5.74	8,700
9/9/2024	-0.01 / -0.17%	5.76	5.76	5.70	5.75	5.71	5.75	36,300
9/6/2024	+0.05 / +0.88%	5.70	5.76	5.70	5.76	5.72	5.76	10,200
9/5/2024	-0.08 / -1.38%	5.77	5.77	5.70	5.71	5.72	5.71	5,600
9/4/2024	-0.04 / -0.69%	5.83	5.83	5.60	5.79	5.68	5.79	17,000
8/30/2024	+0.03 / +0.52%	5.85	5.85	5.72	5.83	5.79	5.83	2,400
8/29/2024	+0.04 / +0.69%	5.76	5.80	5.67	5.80	5.73	5.80	1,029,000
8/28/2024	+0.02 / +0.35%	5.74	5.79	5.74	5.76	5.75	5.76	11,000
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

<<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