Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/24/2011	-0.30 / -4.00%	7.40	7.50	7.20	7.20	7.20	2.05	25,310
11/23/2011	+0.30 / +4.17%	7.10	7.50	7.10	7.50	7.50	2.14	6,130
11/22/2011	0.00 / 0.00%	7.20	7.20	7.20	7.20	7.20	2.05	0
11/21/2011	-0.20 / -2.70%	7.30	7.30	7.20	7.20	7.20	2.05	13,800
11/18/2011	-0.30 / -3.90%	7.70	7.70	7.40	7.40	7.40	2.11	23,000
11/17/2011	+0.30 / +4.05%	7.60	7.70	7.30	7.70	7.70	2.19	4,310
11/16/2011	-0.20 / -2.63%	7.60	7.60	7.40	7.40	7.40	2.11	2,370
11/15/2011	-0.40 / -5.00%	8.00	8.00	7.60	7.60	7.60	2.17	23,010
11/14/2011	-0.20 / -2.44%	8.00	8.00	7.80	8.00	8.00	2.28	3,740
11/11/2011	0.00 / 0.00%	8.20	8.20	8.20	8.20	8.20	2.34	0
11/10/2011	0.00 / 0.00%	8.20	8.20	8.20	8.20	8.20	2.34	0
11/9/2011	+0.10 / +1.23%	8.10	8.20	7.90	8.20	8.20	2.34	5,250
11/8/2011	0.00 / 0.00%	8.00	8.10	7.90	8.10	8.10	2.31	2,280
11/7/2011	-0.10 / -1.22%	7.90	8.10	7.90	8.10	8.10	2.31	3,100
11/4/2011	+0.10 / +1.23%	8.00	8.20	8.00	8.20	8.20	2.34	9,020
11/3/2011	0.00 / 0.00%	8.10	8.10	8.10	8.10	8.10	2.31	6,240
11/2/2011	-0.40 / -4.71%	8.20	8.40	8.10	8.10	8.10	2.31	31,920
11/1/2011	0.00 / 0.00%	8.50	8.50	8.30	8.50	8.50	2.42	1,090
10/31/2011	+0.10 / +1.19%	8.80	8.80	8.30	8.50	8.50	2.42	14,740
10/28/2011	+0.30 / +3.70%	8.30	8.50	8.20	8.40	8.40	2.39	14,780
10/27/2011	-0.20 / -2.41%	8.20	8.20	8.10	8.10	8.10	2.31	2,010
10/26/2011	+0.20 / +2.47%	8.10	8.30	8.10	8.30	8.30	2.37	8,710
10/25/2011	-0.30 / -3.57%	8.10	8.10	8.00	8.10	8.10	2.31	10,400
10/24/2011	0.00 / 0.00%	8.50	8.60	8.40	8.40	8.40	2.39	10,040
10/21/2011	+0.20 / +2.44%	8.20	8.60	8.20	8.40	8.40	2.39	10,960
10/20/2011	+0.20 / +2.50%	8.30	8.30	7.90	8.20	8.20	2.34	1,770
10/19/2011	0.00 / 0.00%	8.00	8.00	8.00	8.00	8.00	2.28	4,410
10/18/2011	-0.20 / -2.44%	8.40	8.40	7.80	8.00	8.00	2.28	55,510
10/17/2011	-0.20 / -2.38%	8.30	8.30	8.20	8.20	8.20	2.34	11,150
10/14/2011	+0.20 / +2.44%	8.50	8.60	8.20	8.40	8.40	2.39	10,540

<<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