Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/18/2016	-0.10 / -1.47%	6.80	6.80	6.70	6.70	6.72	3.23	10,410
2/17/2016	-0.20 / -2.86%	6.80	6.90	6.80	6.80	6.81	3.28	11,600
2/16/2016	0.00 / 0.00%	6.60	7.00	6.60	7.00	6.80	3.38	480
2/15/2016	0.00 / 0.00%	6.70	7.00	6.70	7.00	6.98	3.38	1,720
2/5/2016	0.00 / 0.00%	6.90	7.00	6.90	7.00	6.95	3.38	130
2/4/2016	+0.40 / +6.06%	6.60	7.00	6.60	7.00	6.80	3.38	13,950
2/3/2016	-0.30 / -4.35%	6.80	6.80	6.60	6.60	6.61	3.19	85,530
2/2/2016	0.00 / 0.00%	6.90	6.90	6.90	6.90	6.90	3.33	110
2/1/2016	-0.10 / -1.43%	6.90	6.90	6.90	6.90	6.90	3.33	2,070
1/29/2016	+0.20 / +2.94%	7.00	7.00	7.00	7.00	7.00	3.38	10
1/28/2016	-0.20 / -2.86%	6.80	6.90	6.80	6.80	6.82	3.28	610
1/27/2016	+0.10 / +1.45%	7.00	7.00	7.00	7.00	7.00	3.38	2,300
1/26/2016	-0.10 / -1.43%	6.70	7.00	6.60	6.90	6.63	3.33	2,130
1/25/2016	0.00 / 0.00%	7.00	7.00	6.90	7.00	6.93	3.38	37,370
1/22/2016	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	3.38	0
1/21/2016	0.00 / 0.00%	7.00	7.00	7.00	7.00	7.00	3.38	0
1/20/2016	+0.10 / +1.45%	6.80	7.00	6.80	7.00	6.82	3.38	2,000
1/19/2016	0.00 / 0.00%	6.90	6.90	6.90	6.90	6.90	3.33	0
1/18/2016	0.00 / 0.00%	6.90	6.90	6.90	6.90	6.90	3.33	0
1/15/2016	-0.10 / -1.43%	6.90	6.90	6.80	6.90	6.84	3.33	900
1/14/2016	-0.10 / -1.41%	6.90	7.20	6.90	7.00	6.92	3.38	330
1/13/2016	+0.10 / +1.43%	7.30	7.30	7.10	7.10	7.18	3.43	1,810
1/12/2016	-0.10 / -1.41%	7.30	7.30	7.00	7.00	7.15	3.38	3,160
1/11/2016	-0.10 / -1.39%	7.00	7.10	6.80	7.10	7.00	3.43	1,110
1/8/2016	0.00 / 0.00%	7.20	7.20	7.20	7.20	7.20	3.47	0
1/7/2016	-0.10 / -1.37%	7.20	7.20	7.20	7.20	7.20	3.47	10
1/6/2016	-0.10 / -1.35%	7.30	7.30	7.30	7.30	7.30	3.52	10,000
1/5/2016	+0.10 / +1.37%	7.40	7.40	7.40	7.40	7.40	3.57	10
1/4/2016	+0.10 / +1.39%	7.20	7.30	7.20	7.30	7.29	3.52	62,110
12/31/2015	+0.30 / +4.35%	7.20	7.30	7.00	7.20	7.20	3.47	75,850

<<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