Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2015	0.00 / 0.00%	8.00	8.00	8.00	8.00	8.00	3.86	2,020
7/23/2015	-0.20 / -2.44%	8.00	8.10	8.00	8.00	8.03	3.86	2,330
7/22/2015	+0.40 / +5.13%	8.00	8.30	8.00	8.20	8.21	3.96	28,730
7/21/2015	-0.10 / -1.27%	7.80	7.90	7.80	7.80	7.82	3.76	7,030
7/20/2015	-0.10 / -1.25%	8.00	8.00	7.90	7.90	7.98	3.81	24,050
7/17/2015	-0.10 / -1.23%	8.10	8.10	8.00	8.00	8.03	3.86	13,700
7/16/2015	+0.10 / +1.25%	8.00	8.10	8.00	8.10	8.02	3.91	29,320
7/15/2015	+0.20 / +2.56%	7.90	8.00	7.80	8.00	7.91	3.86	29,080
7/14/2015	0.00 / 0.00%	7.90	8.00	7.80	7.80	7.86	3.76	50,140
7/13/2015	0.00 / 0.00%	7.80	7.80	7.80	7.80	7.80	3.76	11,000
7/10/2015	-0.10 / -1.27%	7.80	7.90	7.80	7.80	7.88	3.76	30,130
7/9/2015	0.00 / 0.00%	7.90	7.90	7.80	7.90	7.88	3.81	2,840
7/8/2015	-0.10 / -1.25%	7.90	8.00	7.80	7.90	7.91	3.81	31,370
7/7/2015	0.00 / 0.00%	7.90	8.00	7.90	8.00	7.94	3.86	11,340
7/6/2015	-0.10 / -1.23%	8.00	8.10	8.00	8.00	8.00	3.86	1,170
7/3/2015	0.00 / 0.00%	8.10	8.20	8.00	8.10	8.05	3.91	14,280
7/2/2015	0.00 / 0.00%	8.10	8.10	8.10	8.10	8.10	3.91	4,050
7/1/2015	+0.20 / +2.53%	8.10	8.20	7.80	8.10	7.98	3.91	7,020
6/30/2015	0.00 / 0.00%	8.00	8.20	7.80	7.90	7.86	3.81	24,440
6/29/2015	-0.10 / -1.25%	8.00	8.00	7.80	7.90	7.87	3.81	19,580
6/26/2015	0.00 / 0.00%	8.00	8.00	7.90	8.00	7.98	3.86	730
6/25/2015	-0.10 / -1.23%	8.10	8.10	8.00	8.00	8.00	3.86	4,000
6/24/2015	0.00 / 0.00%	8.20	8.20	8.00	8.10	8.10	3.91	9,630
6/23/2015	0.00 / 0.00%	8.10	8.10	8.00	8.10	8.08	3.91	5,400
6/22/2015	-0.10 / -1.22%	8.30	8.40	8.10	8.10	8.21	3.91	12,430
6/19/2015	+0.10 / +1.23%	8.20	8.40	8.20	8.20	8.20	3.96	7,070
6/18/2015	-0.30 / -3.57%	8.40	8.40	8.00	8.10	8.02	3.91	9,100
6/17/2015	+0.20 / +2.44%	8.10	8.40	8.00	8.40	8.23	4.05	7,290
6/16/2015	0.00 / 0.00%	8.20	8.30	8.20	8.20	8.23	3.96	5,370
6/15/2015	+0.20 / +2.50%	8.10	8.20	8.00	8.20	8.01	3.96	41,430

<<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