Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/25/2017	+0.05 / +0.85%	5.97	5.97	5.85	5.95	5.94	3.59	4,470
7/24/2017	-0.05 / -0.84%	5.99	5.99	5.90	5.90	5.95	3.56	7,140
7/21/2017	-0.01 / -0.17%	5.99	6.00	5.95	5.95	6.00	3.59	49,040
7/20/2017	+0.01 / +0.17%	5.98	5.98	5.83	5.96	5.97	3.60	5,360
7/19/2017	-0.05 / -0.83%	5.98	6.00	5.95	5.95	5.97	3.59	14,900
7/18/2017	+0.02 / +0.33%	5.91	6.39	5.91	6.00	6.09	3.62	14,790
7/17/2017	+0.10 / +1.70%	5.89	6.00	5.89	5.98	5.94	3.61	4,090
7/14/2017	-0.02 / -0.34%	5.99	5.99	5.87	5.88	5.90	3.55	45,590
7/13/2017	-0.08 / -1.34%	5.98	5.98	5.90	5.90	5.94	3.56	12,560
7/12/2017	+0.03 / +0.50%	5.95	5.98	5.95	5.98	5.97	3.61	7,040
7/11/2017	-0.05 / -0.83%	5.90	5.95	5.86	5.95	5.88	3.59	24,130
7/10/2017	-0.02 / -0.33%	6.02	6.02	6.00	6.00	6.01	3.62	2,210
7/7/2017	0.00 / 0.00%	6.04	6.04	6.00	6.02	6.02	3.63	7,140
7/6/2017	0.00 / 0.00%	6.02	6.05	6.00	6.02	6.02	3.63	5,610
7/5/2017	+0.02 / +0.33%	6.00	6.02	6.00	6.02	6.00	3.63	61,290
7/4/2017	-0.01 / -0.17%	6.08	6.08	5.99	6.00	6.01	3.62	33,100
7/3/2017	+0.01 / +0.17%	5.93	6.01	5.93	6.01	5.98	3.63	11,700
6/30/2017	0.00 / 0.00%	5.86	6.01	5.86	6.00	5.96	3.62	64,220
6/29/2017	0.00 / 0.00%	6.04	6.04	5.95	6.00	5.99	3.62	14,190
6/28/2017	+0.20 / +3.45%	5.80	6.00	5.80	6.00	5.91	3.62	88,340
6/27/2017	-0.05 / -0.85%	5.83	5.88	5.70	5.80	5.80	3.50	17,060
6/26/2017	+0.04 / +0.69%	5.90	5.90	5.82	5.85	5.84	3.53	17,980
6/23/2017	+0.01 / +0.17%	5.78	5.88	5.78	5.81	5.83	3.51	18,510
6/22/2017	-0.15 / -2.52%	5.95	5.95	5.80	5.80	5.84	3.50	42,640
6/21/2017	0.00 / 0.00%	5.95	5.95	5.89	5.95	5.94	3.59	1,930
6/20/2017	+0.03 / +0.51%	5.80	5.99	5.80	5.95	5.89	3.59	6,560
6/19/2017	-0.07 / -1.17%	6.00	6.04	5.92	5.92	5.98	3.57	10,540
6/16/2017	+0.09 / +1.53%	5.91	5.99	5.90	5.99	5.96	3.62	22,990
6/15/2017	-0.03 / -0.51%	5.99	5.99	5.90	5.90	5.95	3.56	5,650
6/14/2017	+0.03 / +0.51%	5.95	5.95	5.89	5.93	5.92	3.58	14,870

<<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