Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/21/2016	-0.10 / -1.61%	6.30	6.30	6.00	6.10	6.09	3.26	65,330
6/20/2016	0.00 / 0.00%	6.30	6.30	6.00	6.20	6.13	3.31	101,250
6/17/2016	0.00 / 0.00%	6.20	6.30	6.20	6.20	6.20	3.31	32,250
6/16/2016	-0.10 / -1.59%	6.30	6.40	6.20	6.20	6.29	3.31	54,090
6/15/2016	-0.10 / -1.56%	6.40	6.40	6.30	6.30	6.30	3.36	78,080
6/14/2016	-0.10 / -1.54%	6.60	6.60	6.40	6.40	6.45	3.42	53,460
6/13/2016	0.00 / 0.00%	6.50	6.60	6.50	6.50	6.51	3.47	75,570
6/10/2016	-0.20 / -2.99%	6.60	6.60	6.40	6.50	6.52	3.47	187,390
6/9/2016	0.00 / 0.00%	6.60	6.70	6.60	6.70	6.61	3.58	74,600
6/8/2016	-0.60 / -8.22%	6.70	6.80	6.60	6.70	6.69	3.58	102,260
6/7/2016	-0.10 / -1.35%	7.40	7.40	7.30	7.30	7.31	3.52	114,470
6/6/2016	0.00 / 0.00%	7.60	7.60	7.30	7.40	7.34	3.57	102,930
6/3/2016	-0.10 / -1.33%	7.40	7.60	7.40	7.40	7.49	3.57	185,130
6/2/2016	0.00 / 0.00%	7.50	7.50	7.40	7.50	7.48	3.62	129,700
6/1/2016	+0.30 / +4.17%	7.30	7.60	7.30	7.50	7.44	3.62	280,820
5/31/2016	0.00 / 0.00%	7.30	7.40	7.20	7.20	7.29	3.47	68,960
5/30/2016	+0.10 / +1.41%	7.20	7.20	7.10	7.20	7.13	3.47	39,420
5/27/2016	+0.10 / +1.43%	7.10	7.20	7.00	7.10	7.10	3.43	85,860
5/26/2016	-0.20 / -2.78%	7.20	7.30	7.00	7.00	7.11	3.38	118,120
5/25/2016	-0.10 / -1.37%	7.40	7.40	7.20	7.20	7.23	3.47	47,440
5/24/2016	+0.20 / +2.82%	7.10	7.30	7.10	7.30	7.22	3.52	129,870
5/23/2016	-0.10 / -1.39%	7.20	7.30	7.10	7.10	7.19	3.43	41,180
5/20/2016	0.00 / 0.00%	7.30	7.40	7.10	7.20	7.17	3.47	67,090
5/19/2016	+0.10 / +1.41%	7.10	7.30	7.10	7.20	7.19	3.47	87,170
5/18/2016	0.00 / 0.00%	7.10	7.30	7.10	7.10	7.12	3.43	126,320
5/17/2016	-0.20 / -2.74%	7.30	7.40	7.10	7.10	7.19	3.43	129,330
5/16/2016	+0.10 / +1.39%	7.30	7.40	7.20	7.30	7.24	3.52	111,810
5/13/2016	-0.30 / -4.00%	7.40	7.50	7.20	7.20	7.30	3.47	311,990
5/12/2016	-0.20 / -2.60%	8.00	8.00	7.40	7.50	7.65	3.62	242,760
5/11/2016	+0.50 / +6.94%	7.40	7.70	7.40	7.70	7.61	3.72	401,860

<<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