Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2015	-0.10 / -1.11%	9.00	9.20	8.90	8.90	8.92	3.95	21,630
4/23/2015	-0.40 / -4.26%	9.20	9.40	9.00	9.00	9.04	3.99	11,720
4/22/2015	0.00 / 0.00%	9.40	9.50	9.20	9.40	9.27	4.17	12,940
4/21/2015	-0.30 / -3.09%	9.70	9.70	9.10	9.40	9.26	4.17	3,240
4/20/2015	+0.20 / +2.11%	9.50	9.70	9.50	9.70	9.60	4.30	970
4/17/2015	-0.20 / -2.06%	9.70	9.70	9.10	9.50	9.53	4.22	7,660
4/16/2015	+0.10 / +1.04%	9.60	9.70	9.60	9.70	9.62	4.30	8,110
4/15/2015	+0.30 / +3.23%	9.40	9.80	9.40	9.60	9.55	4.26	1,100
4/14/2015	-0.30 / -3.13%	9.80	9.80	9.20	9.30	9.32	4.13	28,010
4/13/2015	-0.10 / -1.03%	9.90	9.90	9.60	9.60	9.75	4.26	1,180
4/10/2015	+0.20 / +2.11%	9.90	10.00	9.70	9.70	9.77	4.30	5,120
4/9/2015	+0.20 / +2.15%	9.20	9.70	9.20	9.50	9.41	4.22	3,720
4/8/2015	-0.30 / -3.13%	9.60	9.80	9.00	9.30	9.43	4.13	690
4/7/2015	-0.10 / -1.03%	9.60	9.60	9.60	9.60	9.60	4.26	1,420
4/6/2015	-0.10 / -1.02%	9.60	9.70	9.60	9.70	9.65	4.30	1,010
4/3/2015	-0.10 / -1.01%	9.80	9.80	9.80	9.80	9.80	4.35	220
4/2/2015	+0.30 / +3.13%	9.90	9.90	9.50	9.90	9.84	4.39	3,150
4/1/2015	-0.10 / -1.03%	9.70	9.70	9.60	9.60	9.65	4.26	110
3/31/2015	+0.10 / +1.04%	9.60	9.70	9.60	9.70	9.65	4.30	7,430
3/30/2015	0.00 / 0.00%	9.60	9.70	9.50	9.60	9.54	4.26	11,110
3/27/2015	-0.20 / -2.04%	9.70	9.70	9.60	9.60	9.65	4.26	18,650
3/26/2015	+0.10 / +1.03%	9.80	9.80	9.70	9.80	9.78	4.35	9,410
3/25/2015	-0.10 / -1.02%	9.90	9.90	9.60	9.70	9.71	4.30	20,080
3/24/2015	0.00 / 0.00%	9.80	9.80	9.50	9.80	9.73	4.35	1,280
3/23/2015	0.00 / 0.00%	9.90	9.90	9.80	9.80	9.81	4.35	7,850
3/20/2015	+0.10 / +1.03%	9.90	9.90	9.70	9.80	9.73	4.35	12,630
3/19/2015	-0.30 / -3.00%	9.90	9.90	9.70	9.70	9.70	4.30	41,020
3/18/2015	0.00 / 0.00%	9.90	10.00	9.90	10.00	10.00	4.44	8,320
3/17/2015	0.00 / 0.00%	10.00	10.00	9.80	10.00	10.00	4.44	13,850
3/16/2015	+0.10 / +1.01%	10.00	10.00	9.80	10.00	10.00	4.44	7,900

<<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