Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2018	+0.23 / +3.71%	6.25	6.45	6.25	6.43	6.36	3.88	73,140
4/4/2018	+0.12 / +1.97%	6.14	6.20	6.14	6.20	6.17	3.74	99,230
4/3/2018	0.00 / 0.00%	6.00	6.14	6.00	6.08	6.02	3.67	40,210
4/2/2018	+0.08 / +1.33%	6.00	6.10	5.95	6.08	6.03	3.67	33,180
3/30/2018	-0.02 / -0.33%	6.01	6.02	5.94	6.00	6.01	3.62	71,750
3/29/2018	-0.08 / -1.31%	6.11	6.12	6.00	6.02	6.08	3.63	38,150
3/28/2018	0.00 / 0.00%	6.09	6.15	6.00	6.10	6.11	3.68	41,690
3/27/2018	0.00 / 0.00%	6.03	6.10	6.03	6.10	6.05	3.68	30,080
3/26/2018	+0.10 / +1.67%	6.00	6.16	6.00	6.10	6.07	3.68	65,530
3/23/2018	+0.18 / +3.09%	5.80	6.00	5.80	6.00	5.95	3.62	72,130
3/22/2018	+0.02 / +0.34%	5.94	5.94	5.81	5.82	5.88	3.51	5,210
3/21/2018	0.00 / 0.00%	5.97	5.97	5.80	5.80	5.89	3.50	5,710
3/20/2018	-0.05 / -0.85%	5.80	5.85	5.80	5.80	5.81	3.50	12,960
3/19/2018	-0.04 / -0.68%	5.90	5.90	5.85	5.85	5.88	3.53	20,840
3/16/2018	-0.01 / -0.17%	5.75	5.89	5.70	5.89	5.73	3.55	32,610
3/15/2018	-0.01 / -0.17%	5.90	5.91	5.90	5.90	5.90	3.56	16,200
3/14/2018	0.00 / 0.00%	5.92	5.99	5.88	5.91	5.92	3.57	15,370
3/13/2018	+0.01 / +0.17%	5.90	5.94	5.86	5.91	5.92	3.57	66,420
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

<<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