Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/30/2018	-0.12 / -2.06%	5.90	5.90	5.70	5.71	5.71	3.45	44,470
1/29/2018	+0.07 / +1.22%	5.71	5.85	5.71	5.83	5.78	3.52	6,000
1/26/2018	+0.01 / +0.17%	5.75	5.78	5.68	5.76	5.72	3.48	63,110
1/25/2018	-0.14 / -2.38%	5.80	5.92	5.75	5.75	5.81	3.47	83,140
1/22/2018	+0.29 / +5.18%	5.66	5.92	5.66	5.89	5.80	3.55	115,760
1/19/2018	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	3.38	6,990
1/18/2018	+0.05 / +0.90%	5.65	5.65	5.52	5.60	5.61	3.38	3,030
1/17/2018	-0.15 / -2.63%	5.63	5.77	5.31	5.55	5.48	3.35	361,900
1/16/2018	-0.05 / -0.87%	5.70	5.70	5.70	5.70	5.70	3.44	42,350
1/15/2018	0.00 / 0.00%	5.79	5.79	5.69	5.75	5.72	3.47	138,610
1/12/2018	-0.03 / -0.52%	5.98	5.98	5.75	5.75	5.83	3.47	31,230
1/11/2018	+0.17 / +3.03%	5.61	5.78	5.61	5.78	5.64	3.49	45,760
1/10/2018	+0.02 / +0.36%	5.59	5.65	5.59	5.61	5.61	3.39	9,700
1/9/2018	-0.01 / -0.18%	5.59	5.59	5.59	5.59	5.59	3.37	2,000
1/8/2018	0.00 / 0.00%	5.60	5.65	5.59	5.60	5.62	3.38	10,860
1/5/2018	0.00 / 0.00%	5.60	5.60	5.58	5.60	5.60	3.38	18,890
1/4/2018	-0.01 / -0.18%	5.59	5.61	5.59	5.60	5.59	3.38	14,490
1/3/2018	+0.02 / +0.36%	5.59	5.61	5.59	5.61	5.60	3.39	12,030
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

<<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