Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2015	0.00 / 0.00%	7.50	7.50	7.30	7.40	7.41	3.57	7,690
10/27/2015	+0.10 / +1.37%	7.30	7.80	7.30	7.40	7.39	3.57	5,820
10/26/2015	+0.20 / +2.82%	7.20	7.30	7.10	7.30	7.16	3.52	24,030
10/23/2015	-0.10 / -1.39%	7.10	7.20	7.10	7.10	7.13	3.43	14,100
10/22/2015	+0.10 / +1.41%	7.10	7.20	7.00	7.20	7.13	3.47	14,580
10/21/2015	+0.10 / +1.43%	7.00	7.10	7.00	7.10	7.05	3.43	31,830
10/20/2015	-0.20 / -2.78%	7.10	7.10	7.00	7.00	7.07	3.38	43,710
10/19/2015	+0.10 / +1.41%	7.10	7.20	7.10	7.20	7.12	3.47	15,590
10/16/2015	+0.10 / +1.43%	7.00	7.10	7.00	7.10	7.05	3.43	1,200
10/15/2015	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	3.38	15,120
10/14/2015	-0.30 / -4.11%	7.20	7.20	7.00	7.00	7.04	3.38	18,600
10/13/2015	+0.10 / +1.39%	7.00	7.30	7.00	7.30	7.13	3.52	6,870
10/12/2015	-0.10 / -1.37%	7.20	7.30	7.20	7.20	7.23	3.47	1,830
10/9/2015	0.00 / 0.00%	7.40	7.50	7.00	7.30	7.20	3.52	20,010
10/8/2015	+0.40 / +5.80%	6.90	7.30	6.90	7.30	7.10	3.52	39,870
10/7/2015	+0.10 / +1.47%	6.80	6.90	6.80	6.90	6.88	3.33	9,300
10/6/2015	0.00 / 0.00%	6.50	6.80	6.50	6.80	6.74	3.28	21,230
10/5/2015	0.00 / 0.00%	6.80	6.80	6.80	6.80	6.80	3.28	5,220
10/2/2015	0.00 / 0.00%	6.80	6.80	6.80	6.80	6.80	3.28	4,130
10/1/2015	0.00 / 0.00%	6.80	6.80	6.80	6.80	6.80	3.28	9,780
9/30/2015	0.00 / 0.00%	6.80	6.80	6.70	6.80	6.78	3.28	5,860
9/29/2015	-0.10 / -1.45%	6.90	6.90	6.80	6.80	6.85	3.28	19,160
9/28/2015	-0.10 / -1.43%	6.90	7.00	6.90	6.90	6.95	3.33	20,130
9/25/2015	+0.10 / +1.45%	6.90	7.00	6.80	7.00	6.87	3.38	63,650
9/24/2015	0.00 / 0.00%	6.90	7.00	6.90	6.90	6.92	3.33	55,630
9/23/2015	0.00 / 0.00%	6.80	6.90	6.80	6.90	6.80	3.33	42,040
9/22/2015	-0.10 / -1.43%	7.00	7.00	6.80	6.90	6.87	3.33	9,020
9/21/2015	0.00 / 0.00%	6.90	7.00	6.80	7.00	6.85	3.38	79,070
9/18/2015	+0.10 / +1.45%	6.90	7.00	6.80	7.00	6.83	3.38	57,240
9/17/2015	+0.10 / +1.47%	6.70	6.90	6.60	6.90	6.71	3.33	34,280

<<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