Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/26/2018	-0.05 / -0.89%	5.55	5.60	5.55	5.55	5.56	3.85	21,090
11/23/2018	+0.05 / +0.90%	5.55	5.60	5.54	5.60	5.59	3.88	23,620
11/22/2018	+0.02 / +0.36%	5.53	5.60	5.53	5.55	5.55	3.85	28,100
11/21/2018	-0.02 / -0.36%	5.55	5.60	5.50	5.53	5.56	3.83	14,760
11/20/2018	+0.13 / +2.40%	5.50	5.60	5.50	5.55	5.54	3.85	9,560
11/19/2018	-0.01 / -0.18%	5.43	5.50	5.41	5.42	5.45	3.76	14,490
11/16/2018	0.00 / 0.00%	5.43	5.45	5.43	5.43	5.43	3.76	12,880
11/15/2018	+0.01 / +0.18%	5.42	5.45	5.42	5.43	5.43	3.76	15,160
11/14/2018	-0.06 / -1.09%	5.43	5.48	5.42	5.42	5.46	3.76	17,040
11/13/2018	-0.01 / -0.18%	5.49	5.50	5.48	5.48	5.49	3.80	2,440
11/12/2018	+0.08 / +1.48%	5.41	5.50	5.40	5.49	5.41	3.81	14,780
11/9/2018	+0.01 / +0.19%	5.40	5.50	5.40	5.41	5.43	3.75	1,790
11/8/2018	0.00 / 0.00%	5.50	5.50	5.34	5.40	5.36	3.74	44,630
11/7/2018	+0.05 / +0.93%	5.35	5.40	5.35	5.40	5.38	3.74	42,830
11/6/2018	+0.01 / +0.19%	5.34	5.57	5.34	5.35	5.38	3.71	28,650
11/5/2018	0.00 / 0.00%	5.59	5.59	5.34	5.34	5.41	3.70	6,650
11/2/2018	-0.36 / -6.32%	5.59	5.59	5.34	5.34	5.50	3.70	2,910
11/1/2018	+0.14 / +2.52%	5.38	5.70	5.38	5.70	5.54	3.95	1,140
10/31/2018	-0.04 / -0.71%	5.40	5.56	5.35	5.56	5.40	3.85	5,930
10/30/2018	+0.22 / +4.09%	5.38	5.60	5.26	5.60	5.35	3.88	30,850
10/29/2018	+0.01 / +0.19%	5.38	5.40	5.37	5.38	5.39	3.73	14,100
10/26/2018	-0.03 / -0.56%	5.40	5.41	5.37	5.37	5.39	3.72	4,140
10/25/2018	-0.05 / -0.92%	5.45	5.45	5.34	5.40	5.41	3.74	1,370
10/24/2018	-0.05 / -0.91%	5.55	5.60	5.45	5.45	5.59	3.78	1,430
10/23/2018	+0.05 / +0.92%	5.45	5.70	5.45	5.50	5.45	3.81	27,150
10/22/2018	-0.09 / -1.62%	5.41	5.49	5.30	5.45	5.41	3.78	21,640
10/19/2018	+0.02 / +0.36%	5.51	5.54	5.47	5.54	5.52	3.84	11,890
10/18/2018	+0.02 / +0.36%	5.51	5.58	5.50	5.52	5.53	3.83	24,590
10/17/2018	+0.02 / +0.36%	5.51	5.51	5.48	5.50	5.50	3.81	16,080
10/16/2018	-0.03 / -0.54%	5.70	5.70	5.48	5.48	5.50	3.80	6,540

<<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