Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/12/2018	-0.06 / -1.01%	5.98	5.98	5.80	5.90	5.90	3.56	12,710
3/9/2018	+0.04 / +0.68%	5.91	6.00	5.91	5.96	5.98	3.60	28,950
3/8/2018	+0.07 / +1.20%	5.85	5.94	5.74	5.92	5.85	3.57	44,120
3/7/2018	+0.05 / +0.86%	5.88	5.88	5.83	5.85	5.86	3.53	370
3/6/2018	0.00 / 0.00%	5.85	5.85	5.80	5.80	5.83	3.50	48,240
3/5/2018	+0.01 / +0.17%	5.85	5.85	5.79	5.80	5.80	3.50	19,310
3/2/2018	-0.06 / -1.03%	5.80	5.85	5.79	5.79	5.80	3.49	25,700
3/1/2018	+0.01 / +0.17%	5.85	5.85	5.84	5.85	5.85	3.53	3,200
2/28/2018	+0.09 / +1.57%	5.76	5.85	5.76	5.84	5.82	3.52	17,000
2/27/2018	-0.10 / -1.71%	6.00	6.00	5.70	5.75	5.77	3.47	29,810
2/26/2018	-0.05 / -0.85%	5.88	5.90	5.80	5.85	5.85	3.53	11,630
2/23/2018	+0.06 / +1.03%	5.84	6.00	5.80	5.90	5.82	3.56	19,240
2/22/2018	-0.31 / -5.04%	6.06	6.07	5.79	5.84	5.81	3.52	3,960
2/21/2018	+0.19 / +3.19%	5.86	6.15	5.86	6.15	6.01	3.71	400
2/13/2018	+0.08 / +1.36%	5.71	5.98	5.71	5.96	5.79	3.60	6,050
2/12/2018	+0.18 / +3.16%	5.88	5.88	5.88	5.88	5.88	3.55	2,800
2/9/2018	-0.14 / -2.40%	5.67	5.70	5.55	5.70	5.68	3.44	66,370
2/8/2018	+0.09 / +1.57%	5.70	5.84	5.70	5.84	5.71	3.52	16,650
2/7/2018	0.00 / 0.00%	5.70	5.75	5.70	5.75	5.73	3.47	15,810
2/6/2018	-0.10 / -1.71%	5.70	5.75	5.56	5.75	5.67	3.47	60,280
2/5/2018	-0.05 / -0.85%	5.82	5.90	5.80	5.85	5.83	3.53	83,040
2/2/2018	-0.10 / -1.67%	6.00	6.00	5.90	5.90	5.93	3.56	56,130
2/1/2018	+0.03 / +0.50%	5.98	6.05	5.82	6.00	5.99	3.62	108,170
1/31/2018	+0.26 / +4.55%	5.96	5.99	5.80	5.97	5.96	3.60	422,570
1/30/2018	-0.12 / -2.06%	5.90	5.90	5.70	5.71	5.71	3.45	44,470
1/29/2018	+0.07 / +1.22%	5.71	5.85	5.71	5.83	5.78	3.52	6,000
1/26/2018	+0.01 / +0.17%	5.75	5.78	5.68	5.76	5.72	3.48	63,110
1/25/2018	-0.14 / -2.38%	5.80	5.92	5.75	5.75	5.81	3.47	83,140
1/22/2018	+0.29 / +5.18%	5.66	5.92	5.66	5.89	5.80	3.55	115,760
1/19/2018	0.00 / 0.00%	5.60	5.60	5.60	5.60	5.60	3.38	6,990

<<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