Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/2/2013	+0.20 / +2.67%	7.60	7.80	7.60	7.70	7.70	3.12	37,540
4/26/2013	-0.10 / -1.32%	7.50	7.60	7.50	7.50	7.50	3.04	7,260
4/25/2013	+0.20 / +2.70%	7.60	7.70	7.50	7.60	7.60	3.08	15,740
4/24/2013	-0.10 / -1.33%	7.80	7.80	7.40	7.40	7.40	3.00	29,690
4/23/2013	-0.40 / -5.06%	7.40	7.70	7.40	7.50	7.50	3.04	132,750
4/22/2013	-0.20 / -2.47%	7.90	8.00	7.80	7.90	7.90	3.21	75,600
4/18/2013	+0.10 / +1.25%	8.00	8.10	7.90	8.10	8.10	3.29	17,480
4/17/2013	0.00 / 0.00%	8.10	8.10	8.00	8.00	8.00	3.25	12,230
4/16/2013	0.00 / 0.00%	7.90	8.00	7.80	8.00	8.00	3.25	30,790
4/15/2013	0.00 / 0.00%	8.00	8.10	7.80	8.00	8.00	3.25	23,280
4/12/2013	-0.20 / -2.44%	8.10	8.10	8.00	8.00	8.00	3.25	19,640
4/11/2013	0.00 / 0.00%	8.20	8.20	8.10	8.20	8.20	3.33	5,370
4/10/2013	-0.10 / -1.20%	8.20	8.20	8.10	8.20	8.20	3.33	29,840
4/9/2013	+0.10 / +1.22%	8.20	8.30	8.20	8.30	8.30	3.37	15,460
4/8/2013	+0.10 / +1.23%	8.10	8.40	8.10	8.20	8.20	3.33	60,220
4/5/2013	0.00 / 0.00%	8.00	8.10	8.00	8.10	8.10	3.29	16,010
4/4/2013	-0.10 / -1.22%	8.10	8.20	8.00	8.10	8.10	3.29	26,850
4/3/2013	-0.20 / -2.38%	8.40	8.40	8.20	8.20	8.20	3.33	18,850
4/2/2013	+0.10 / +1.20%	8.40	8.40	8.20	8.40	8.40	3.41	23,720
4/1/2013	0.00 / 0.00%	8.30	8.40	8.10	8.30	8.30	3.37	11,460
3/29/2013	-0.10 / -1.19%	8.40	8.40	8.00	8.30	8.30	3.37	18,260
3/28/2013	0.00 / 0.00%	8.40	8.50	8.20	8.40	8.40	3.41	12,410
3/27/2013	0.00 / 0.00%	8.20	8.40	8.20	8.40	8.40	3.41	3,840
3/26/2013	+0.10 / +1.20%	8.60	8.70	8.30	8.40	8.40	3.41	8,240
3/25/2013	-1.80 / -17.82%	9.00	9.00	8.20	8.30	8.30	3.37	88,410
3/22/2013	-0.10 / -0.98%	10.20	10.30	10.00	10.10	10.10	3.49	68,130
3/21/2013	-0.20 / -1.92%	10.30	10.40	10.20	10.20	10.20	3.52	103,470
3/20/2013	+0.10 / +0.97%	10.20	10.40	10.20	10.40	10.40	3.59	104,900
3/19/2013	+0.20 / +1.98%	10.30	10.30	10.10	10.30	10.30	3.56	76,200
3/18/2013	-0.30 / -2.88%	10.20	10.40	10.10	10.10	10.10	3.49	82,290

<<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