Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/13/2017	0.00 / 0.00%	5.98	5.98	5.85	5.90	5.85	3.56	10,250
6/12/2017	-0.05 / -0.84%	5.92	5.95	5.90	5.90	5.92	3.56	10,520
6/9/2017	-0.09 / -1.49%	6.04	6.04	5.95	5.95	5.98	3.59	14,720
6/8/2017	+0.04 / +0.67%	6.08	6.08	6.00	6.04	6.00	3.65	3,000
6/7/2017	-0.06 / -0.99%	6.05	6.07	6.00	6.00	6.04	3.62	19,210
6/6/2017	+0.01 / +0.17%	6.05	6.10	6.05	6.06	6.07	3.66	31,920
6/5/2017	-0.05 / -0.82%	6.05	6.09	6.00	6.05	6.03	3.65	36,840
6/2/2017	+0.01 / +0.16%	6.05	6.10	6.05	6.10	6.09	3.68	10,020
6/1/2017	-0.05 / -0.81%	6.07	6.10	6.07	6.09	6.08	3.68	18,480
5/31/2017	-0.04 / -0.65%	6.01	6.18	6.01	6.14	6.12	3.71	32,850
5/30/2017	-0.02 / -0.32%	6.20	6.20	6.10	6.18	6.14	3.73	19,720
5/29/2017	-0.72 / -10.40%	6.35	6.40	6.16	6.20	6.30	3.74	42,670
5/26/2017	-0.04 / -0.57%	6.90	6.97	6.88	6.92	6.92	3.69	66,950
5/25/2017	-0.04 / -0.57%	6.97	7.00	6.95	6.96	6.96	3.72	75,270
5/24/2017	0.00 / 0.00%	7.00	7.00	6.96	7.00	6.98	3.74	23,630
5/23/2017	-0.05 / -0.71%	7.00	7.00	6.98	7.00	7.00	3.74	76,180

<<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