Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/15/2012	+0.40 / +4.76%	8.80	8.80	8.80	8.80	8.80	2.51	1,930
3/14/2012	+0.40 / +5.00%	8.40	8.40	8.40	8.40	8.40	2.39	52,330
3/13/2012	-0.40 / -4.76%	8.10	8.40	8.00	8.00	8.00	2.28	6,110
3/12/2012	-0.10 / -1.18%	8.20	8.40	8.10	8.40	8.40	2.39	36,260
3/9/2012	-0.10 / -1.16%	8.30	8.50	8.20	8.50	8.50	2.42	16,970
3/8/2012	0.00 / 0.00%	8.40	8.60	8.20	8.60	8.60	2.45	6,510
3/7/2012	0.00 / 0.00%	8.60	8.60	8.20	8.60	8.60	2.45	82,900
3/6/2012	+0.20 / +2.38%	8.80	8.80	8.40	8.60	8.60	2.45	61,160
3/5/2012	+0.40 / +5.00%	8.10	8.40	8.10	8.40	8.40	2.39	35,060
3/2/2012	0.00 / 0.00%	8.00	8.10	7.60	8.00	8.00	2.28	21,340
3/1/2012	0.00 / 0.00%	7.60	8.00	7.60	8.00	8.00	2.28	17,190
2/29/2012	+0.20 / +2.56%	7.80	8.00	7.80	8.00	8.00	2.28	11,370
2/28/2012	-0.30 / -3.70%	8.40	8.40	7.80	7.80	7.80	2.22	45,640
2/27/2012	0.00 / 0.00%	8.30	8.40	8.10	8.10	8.10	2.31	28,890
2/24/2012	+0.30 / +3.85%	8.10	8.10	8.10	8.10	8.10	2.31	48,110
2/23/2012	+0.30 / +4.00%	7.50	7.80	7.50	7.80	7.80	2.22	12,130
2/22/2012	0.00 / 0.00%	7.60	7.60	7.50	7.50	7.50	2.14	750
2/21/2012	-0.20 / -2.60%	7.60	7.60	7.50	7.50	7.50	2.14	2,530
2/20/2012	+0.30 / +4.05%	7.60	7.70	7.60	7.70	7.70	2.19	7,200
2/17/2012	0.00 / 0.00%	7.40	7.60	7.30	7.40	7.40	2.11	12,410
2/16/2012	+0.10 / +1.37%	7.40	7.40	7.40	7.40	7.40	2.11	300
2/15/2012	-0.20 / -2.67%	7.50	7.50	7.30	7.30	7.30	2.08	6,730
2/14/2012	+0.30 / +4.17%	7.40	7.50	7.40	7.50	7.50	2.14	500
2/13/2012	-0.30 / -4.00%	7.60	7.60	7.20	7.20	7.20	2.05	40
2/10/2012	-0.30 / -3.85%	7.50	7.50	7.50	7.50	7.50	2.14	4,450
2/9/2012	-0.20 / -2.50%	8.00	8.00	7.70	7.80	7.80	2.22	29,890
2/8/2012	-0.40 / -4.76%	8.30	8.30	8.00	8.00	8.00	2.28	8,900
2/7/2012	+0.30 / +3.70%	8.00	8.40	8.00	8.40	8.40	2.39	180
2/6/2012	+0.30 / +3.85%	8.10	8.10	8.00	8.10	8.10	2.31	8,240
2/3/2012	+0.20 / +2.63%	7.60	7.80	7.60	7.80	7.80	2.22	8,000

<<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