Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/27/2018	-0.02 / -0.37%	5.38	5.40	5.31	5.36	5.38	3.72	12,630
8/24/2018	-0.02 / -0.37%	5.40	5.40	5.38	5.38	5.39	3.73	2,850
8/23/2018	-0.05 / -0.92%	5.35	5.49	5.34	5.40	5.40	3.74	6,780
8/22/2018	+0.11 / +2.06%	5.44	5.45	5.44	5.45	5.45	3.78	40
8/21/2018	-0.06 / -1.11%	5.40	5.48	5.34	5.34	5.44	3.70	4,780
8/20/2018	0.00 / 0.00%	5.40	5.40	5.40	5.40	5.40	3.74	6,340
8/17/2018	+0.02 / +0.37%	5.40	5.40	5.38	5.40	5.40	3.74	18,110
8/16/2018	-0.02 / -0.37%	5.40	5.40	5.38	5.38	5.39	3.73	1,050
8/15/2018	+0.04 / +0.75%	5.40	5.45	5.40	5.40	5.41	3.74	1,890
8/14/2018	0.00 / 0.00%	5.38	5.38	5.36	5.36	5.37	3.72	20,160
8/13/2018	-0.04 / -0.74%	5.40	5.40	5.36	5.36	5.38	3.72	300
8/10/2018	+0.03 / +0.56%	5.40	5.40	5.40	5.40	5.40	3.74	230
8/9/2018	-0.03 / -0.56%	5.35	5.40	5.30	5.37	5.36	3.72	21,280
8/8/2018	0.00 / 0.00%	5.40	5.40	5.30	5.40	5.34	3.74	29,200
8/7/2018	+0.03 / +0.56%	5.40	5.40	5.37	5.40	5.39	3.74	8,650
8/6/2018	-0.01 / -0.19%	5.40	5.40	5.37	5.37	5.39	3.72	6,210
8/3/2018	+0.01 / +0.19%	5.37	5.40	5.37	5.38	5.38	3.73	3,680
8/2/2018	+0.01 / +0.19%	5.40	5.40	5.35	5.37	5.37	3.72	17,130
8/1/2018	-0.06 / -1.11%	5.35	5.40	5.35	5.36	5.38	3.72	12,270
7/31/2018	+0.07 / +1.31%	5.35	5.42	5.35	5.42	5.40	3.76	7,590
7/30/2018	-0.05 / -0.93%	5.40	5.40	5.32	5.35	5.35	3.71	20,190
7/27/2018	+0.05 / +0.93%	5.35	5.45	5.32	5.40	5.38	3.74	13,380
7/26/2018	-0.04 / -0.74%	5.39	5.39	5.32	5.35	5.36	3.71	11,930
7/25/2018	+0.06 / +1.13%	5.28	5.39	5.28	5.39	5.34	3.74	10,650
7/24/2018	+0.05 / +0.95%	5.30	5.33	5.28	5.33	5.29	3.69	26,290
7/23/2018	-0.12 / -2.22%	5.40	5.40	5.28	5.28	5.30	3.66	94,501
7/20/2018	+0.09 / +1.69%	5.30	5.40	5.28	5.40	5.33	3.74	14,830
7/19/2018	-0.10 / -1.85%	5.32	5.40	5.30	5.31	5.30	3.68	21,120
7/18/2018	+0.13 / +2.46%	5.29	5.48	5.29	5.41	5.29	3.75	22,100
7/17/2018	-0.09 / -1.68%	5.37	5.40	5.28	5.28	5.28	3.66	5,490

<<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