Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/2/2018	-0.01 / -0.18%	5.60	5.60	5.59	5.59	5.59	3.37	28,420
12/29/2017	0.00 / 0.00%	5.60	5.61	5.53	5.60	5.57	3.38	11,140
12/28/2017	-0.03 / -0.53%	5.60	5.61	5.59	5.60	5.60	3.38	23,940
12/27/2017	+0.01 / +0.18%	5.70	5.70	5.62	5.63	5.66	3.40	4,560
12/26/2017	0.00 / 0.00%	5.62	5.62	5.62	5.62	5.62	3.39	28,610
12/25/2017	+0.03 / +0.54%	5.59	5.62	5.59	5.62	5.60	3.39	75,230
12/22/2017	-0.01 / -0.18%	5.56	5.59	5.56	5.59	5.58	3.37	10,000
12/21/2017	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	3.38	5,780
12/20/2017	0.00 / 0.00%	5.58	5.62	5.58	5.60	5.60	3.38	5,080
12/19/2017	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	3.38	24,590
12/18/2017	+0.01 / +0.18%	5.50	5.61	5.50	5.60	5.55	3.38	20,840
12/15/2017	-0.01 / -0.18%	5.60	5.60	5.59	5.59	5.60	3.37	18,520
12/14/2017	0.00 / 0.00%	5.61	5.67	5.59	5.60	5.60	3.38	112,620
12/13/2017	-0.01 / -0.18%	5.61	5.61	5.59	5.60	5.60	3.38	20,520
12/12/2017	-0.03 / -0.53%	5.52	5.64	5.52	5.61	5.57	3.39	340
12/11/2017	-0.04 / -0.70%	5.68	5.68	5.41	5.64	5.60	3.40	3,500
12/8/2017	+0.08 / +1.43%	5.60	5.68	5.60	5.68	5.64	3.43	1,670
12/7/2017	-0.01 / -0.18%	5.62	5.62	5.60	5.60	5.61	3.38	22,470
12/6/2017	+0.02 / +0.36%	5.58	5.62	5.58	5.61	5.58	3.39	10,750
12/5/2017	-0.02 / -0.36%	5.59	5.61	5.59	5.59	5.61	3.37	97,180
12/4/2017	0.00 / 0.00%	5.60	5.62	5.59	5.61	5.60	3.39	64,870
12/1/2017	0.00 / 0.00%	5.60	5.64	5.60	5.61	5.61	3.39	52,160
11/30/2017	-0.01 / -0.18%	5.62	5.62	5.60	5.61	5.61	3.39	37,420
11/29/2017	0.00 / 0.00%	5.62	5.62	5.61	5.62	5.62	3.39	5,220
11/28/2017	-0.03 / -0.53%	5.65	5.65	5.62	5.62	5.64	3.39	12,740
11/27/2017	+0.04 / +0.71%	5.61	5.65	5.61	5.65	5.62	3.41	40,690
11/24/2017	-0.04 / -0.71%	5.61	5.66	5.61	5.61	5.62	3.39	51,760
11/23/2017	0.00 / 0.00%	5.65	5.65	5.65	5.65	5.65	3.41	5,940
11/22/2017	+0.09 / +1.62%	5.70	5.70	5.55	5.65	5.64	3.41	390
11/21/2017	-0.07 / -1.24%	5.60	5.61	5.56	5.56	5.59	3.36	61,230

<<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