Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/19/2019	-0.01 / -0.16%	6.40	6.44	6.39	6.39	6.41	4.43	9,710
2/18/2019	+0.14 / +2.24%	6.25	6.45	6.25	6.40	6.39	4.44	47,760
2/15/2019	+0.08 / +1.29%	6.18	6.35	6.18	6.26	6.26	4.34	40,920
2/14/2019	+0.03 / +0.49%	6.18	6.18	6.15	6.18	6.16	4.28	17,040
2/13/2019	+0.08 / +1.32%	6.10	6.19	6.07	6.15	6.16	4.26	18,350
2/12/2019	-0.03 / -0.49%	6.10	6.15	6.07	6.07	6.11	4.21	20,780
2/11/2019	+0.02 / +0.33%	6.10	6.10	6.10	6.10	6.10	4.23	7,400
2/1/2019	+0.05 / +0.83%	6.09	6.09	6.05	6.08	6.08	4.21	2,330
1/31/2019	+0.08 / +1.34%	5.95	6.05	5.95	6.03	5.99	4.18	5,010
1/30/2019	-0.05 / -0.83%	6.00	6.00	5.90	5.95	5.97	4.12	8,710
1/29/2019	0.00 / 0.00%	6.00	6.00	6.00	6.00	6.00	4.16	500
1/28/2019	-0.08 / -1.32%	6.08	6.08	6.00	6.00	6.04	4.16	7,170
1/25/2019	0.00 / 0.00%	6.05	6.08	6.05	6.08	6.07	4.21	9,020
1/24/2019	+0.08 / +1.33%	6.00	6.08	6.00	6.08	6.04	4.21	11,040
1/23/2019	-0.10 / -1.64%	6.00	6.00	6.00	6.00	6.00	4.16	7,020
1/22/2019	-0.03 / -0.49%	6.01	6.12	6.01	6.10	6.12	4.23	21,080
1/21/2019	+0.33 / +5.69%	5.80	6.14	5.80	6.13	6.01	4.25	85,300
1/18/2019	0.00 / 0.00%	5.80	5.80	5.80	5.80	5.80	4.02	4,700
1/17/2019	0.00 / 0.00%	5.80	5.83	5.72	5.80	5.79	4.02	14,400
1/16/2019	+0.02 / +0.35%	5.80	5.80	5.80	5.80	5.80	4.02	1,020
1/15/2019	0.00 / 0.00%	5.78	5.78	5.78	5.78	5.78	4.01	0
1/14/2019	-0.01 / -0.17%	5.78	5.78	5.78	5.78	5.78	4.01	2,010
1/11/2019	0.00 / 0.00%	5.79	5.79	5.68	5.79	5.75	4.01	4,000
1/10/2019	-0.01 / -0.17%	5.79	5.79	5.79	5.79	5.79	4.01	30
1/9/2019	+0.09 / +1.58%	5.71	5.80	5.71	5.80	5.76	4.02	2,160
1/8/2019	+0.04 / +0.71%	5.68	5.71	5.68	5.71	5.70	3.96	3,470
1/7/2019	-0.04 / -0.70%	5.70	5.70	5.67	5.67	5.69	3.93	2,350
1/4/2019	0.00 / 0.00%	5.70	5.71	5.70	5.71	5.71	3.96	4,900
1/3/2019	0.00 / 0.00%	5.75	5.75	5.71	5.71	5.71	3.96	1,050
1/2/2019	+0.01 / +0.18%	5.79	5.79	5.71	5.71	5.71	3.96	60

<<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