Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2010	-0.60 / -3.17%	19.00	19.00	18.30	18.30	18.30	4.13	8,210
8/17/2010	0.00 / 0.00%	18.90	19.00	18.20	18.90	18.90	4.27	75,650
8/16/2010	+0.90 / +5.00%	18.60	18.90	18.50	18.90	18.90	4.27	47,320
8/13/2010	0.00 / 0.00%	17.50	18.50	17.50	18.00	18.00	4.06	38,500
8/12/2010	-0.90 / -4.76%	18.20	18.80	18.00	18.00	18.00	4.06	74,160
8/11/2010	+0.50 / +2.72%	18.00	18.90	18.00	18.90	18.90	4.27	39,330
8/10/2010	-0.90 / -4.66%	19.00	19.00	18.40	18.40	18.40	4.15	91,510
8/9/2010	-0.70 / -3.50%	19.90	20.00	19.20	19.30	19.30	4.36	48,850
8/6/2010	-0.50 / -2.44%	20.50	20.60	20.00	20.00	20.00	4.51	55,420
8/5/2010	-0.10 / -0.49%	20.50	20.90	20.40	20.50	20.50	4.63	43,000
8/4/2010	-0.40 / -1.90%	20.80	20.80	20.40	20.60	20.60	4.65	47,020
8/3/2010	-0.10 / -0.47%	21.10	21.50	21.00	21.00	21.00	4.74	43,080
8/2/2010	-0.30 / -1.40%	21.80	21.80	21.10	21.10	21.10	4.76	19,310
7/30/2010	+0.10 / +0.47%	21.90	22.30	21.30	21.40	21.40	4.83	46,130
7/29/2010	0.00 / 0.00%	21.10	21.30	20.60	21.30	21.30	4.81	116,100
7/28/2010	-1.10 / -4.91%	22.30	22.40	21.30	21.30	21.30	4.81	181,470
7/27/2010	0.00 / 0.00%	22.90	22.90	22.20	22.40	22.40	5.06	81,520
7/26/2010	-0.70 / -3.03%	22.50	23.10	22.40	22.40	22.40	5.06	41,650
7/23/2010	-0.50 / -2.12%	23.60	23.60	23.00	23.10	23.10	5.21	88,960
7/22/2010	+0.40 / +1.72%	24.30	24.30	23.50	23.60	23.60	5.33	303,780
7/21/2010	+1.10 / +4.98%	23.20	23.20	23.00	23.20	23.20	5.24	194,100
7/20/2010	+0.10 / +0.45%	22.00	22.50	22.00	22.10	22.10	4.99	307,260
7/19/2010	-0.70 / -3.08%	23.00	23.00	22.00	22.00	22.00	4.97	133,750
7/16/2010	0.00 / 0.00%	22.70	23.00	22.50	22.70	22.70	5.12	68,940
7/15/2010	-0.30 / -1.30%	23.00	23.40	22.70	22.70	22.70	5.12	67,810
7/14/2010	-0.10 / -0.43%	23.10	23.80	23.00	23.00	23.00	5.19	215,360
7/13/2010	+0.10 / +0.43%	23.30	23.40	22.80	23.10	23.10	5.21	75,450
7/12/2010	0.00 / 0.00%	22.90	23.50	22.70	23.00	23.00	5.19	34,180
7/9/2010	0.00 / 0.00%	23.00	23.80	23.00	23.00	23.00	5.19	55,680
7/8/2010	-0.30 / -1.29%	23.00	23.90	23.00	23.00	23.00	5.19	92,340

<<Previous 8 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