Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2015	-0.20 / -2.86%	7.00	7.00	6.70	6.80	6.76	3.28	55,950
8/20/2015	0.00 / 0.00%	7.00	7.10	6.60	7.00	6.94	3.38	3,890
8/19/2015	-0.30 / -4.11%	7.30	7.30	6.90	7.00	7.15	3.38	16,220
8/18/2015	-0.40 / -5.19%	7.50	7.60	7.20	7.30	7.27	3.52	4,400
8/17/2015	+0.10 / +1.32%	7.70	7.70	7.70	7.70	7.70	3.72	310
8/14/2015	-0.30 / -3.80%	7.70	7.70	7.60	7.60	7.69	3.67	13,920
8/13/2015	+0.10 / +1.28%	7.90	7.90	7.80	7.90	7.88	3.81	1,040
8/12/2015	+0.10 / +1.30%	7.80	7.80	7.70	7.80	7.78	3.76	1,460
8/11/2015	-0.10 / -1.28%	7.80	7.80	7.70	7.70	7.75	3.72	2,900
8/10/2015	0.00 / 0.00%	7.70	7.90	7.70	7.80	7.74	3.76	17,830
8/7/2015	-0.20 / -2.50%	7.70	7.90	7.60	7.80	7.81	3.76	3,200
8/6/2015	+0.10 / +1.27%	8.00	8.00	7.90	8.00	8.00	3.86	30
8/5/2015	-0.10 / -1.25%	7.90	7.90	7.90	7.90	7.90	3.81	200
8/4/2015	+0.10 / +1.27%	8.00	8.00	7.90	8.00	7.93	3.86	17,660
8/3/2015	0.00 / 0.00%	7.90	7.90	7.90	7.90	7.90	3.81	0
7/31/2015	-0.10 / -1.25%	7.80	8.00	7.70	7.90	7.92	3.81	3,410
7/30/2015	+0.10 / +1.27%	7.90	8.00	7.90	8.00	7.95	3.86	1,530
7/29/2015	-0.10 / -1.25%	7.80	7.90	7.80	7.90	7.81	3.81	9,600
7/28/2015	0.00 / 0.00%	8.00	8.00	7.90	8.00	7.98	3.86	13,290
7/27/2015	0.00 / 0.00%	8.00	8.00	7.80	8.00	7.98	3.86	25,190
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

<<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