Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2014	+0.10 / +0.78%	12.80	13.10	12.60	12.90	12.90	5.72	121,750
3/27/2014	-0.40 / -3.03%	13.20	13.20	12.40	12.80	12.80	5.68	180,360
3/26/2014	-0.80 / -5.71%	13.80	13.90	13.10	13.20	13.20	5.86	223,150
3/25/2014	-1.20 / -7.89%	14.50	14.50	13.90	14.00	14.00	6.21	423,620
3/24/2014	+0.30 / +2.01%	15.00	15.30	14.90	15.20	15.20	6.17	536,980
3/21/2014	-0.10 / -0.67%	15.20	15.20	14.90	14.90	14.90	6.05	570,380
3/20/2014	+0.50 / +3.45%	14.60	15.00	14.60	15.00	15.00	6.09	907,950
3/19/2014	0.00 / 0.00%	14.50	14.70	14.40	14.50	14.50	5.88	301,660
3/18/2014	-0.20 / -1.36%	14.70	14.80	14.40	14.50	14.50	5.88	360,490
3/17/2014	+0.20 / +1.38%	14.70	14.80	14.30	14.70	14.70	5.97	416,190
3/14/2014	+0.20 / +1.40%	14.40	14.80	14.20	14.50	14.50	5.88	558,220
3/13/2014	-0.20 / -1.38%	14.70	14.70	14.30	14.30	14.30	5.80	258,690
3/12/2014	+0.10 / +0.69%	14.40	14.90	14.30	14.50	14.50	5.88	665,940
3/11/2014	-0.60 / -4.00%	14.80	14.80	14.30	14.40	14.40	5.84	532,830
3/10/2014	+0.10 / +0.67%	15.10	15.20	14.80	15.00	15.00	6.09	235,350
3/7/2014	+0.30 / +2.05%	14.90	15.20	14.70	14.90	14.90	6.05	324,390
3/6/2014	+0.90 / +6.57%	13.80	14.60	13.80	14.60	14.60	5.92	1,973,490
3/5/2014	+0.10 / +0.74%	13.60	13.80	13.60	13.70	13.70	5.56	194,330
3/4/2014	0.00 / 0.00%	13.40	13.60	13.40	13.60	13.60	5.52	104,740
3/3/2014	+0.30 / +2.26%	13.30	13.80	13.30	13.60	13.60	5.52	570,390
2/28/2014	0.00 / 0.00%	13.40	13.40	13.00	13.30	13.30	5.40	322,520
2/27/2014	-0.30 / -2.21%	13.60	13.70	13.30	13.30	13.30	5.40	283,260
2/26/2014	0.00 / 0.00%	13.60	13.70	13.50	13.60	13.60	5.52	143,240
2/25/2014	-0.20 / -1.45%	13.60	13.70	13.50	13.60	13.60	5.52	154,800
2/24/2014	+0.40 / +2.99%	13.40	13.80	13.40	13.80	13.80	5.60	206,040
2/21/2014	0.00 / 0.00%	13.40	13.40	13.10	13.40	13.40	5.44	145,310
2/20/2014	-0.50 / -3.60%	13.90	14.00	13.10	13.40	13.40	5.44	322,320
2/19/2014	+0.10 / +0.72%	14.10	14.10	13.50	13.90	13.90	5.64	260,870
2/18/2014	+0.60 / +4.55%	13.30	13.80	13.20	13.80	13.80	5.60	348,510
2/17/2014	0.00 / 0.00%	13.20	13.30	13.00	13.20	13.20	5.36	195,870

<<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