Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/12/2017	-0.04 / -0.68%	5.82	5.82	5.80	5.80	5.81	3.50	5,100
9/11/2017	0.00 / 0.00%	5.95	5.95	5.80	5.84	5.83	3.52	18,170
9/8/2017	+0.07 / +1.21%	5.88	5.96	5.84	5.84	5.92	3.52	53,910
9/7/2017	+0.02 / +0.35%	5.80	5.86	5.77	5.77	5.80	3.48	26,540
9/6/2017	-0.02 / -0.35%	5.77	5.79	5.70	5.75	5.71	3.47	6,650
9/5/2017	+0.08 / +1.41%	5.70	5.89	5.70	5.77	5.77	3.48	16,980
9/1/2017	0.00 / 0.00%	5.68	5.75	5.65	5.69	5.66	3.43	22,250
8/31/2017	0.00 / 0.00%	5.68	5.70	5.68	5.69	5.69	3.43	25,500
8/30/2017	-0.06 / -1.04%	5.70	5.72	5.69	5.69	5.70	3.43	14,920
8/29/2017	0.00 / 0.00%	5.75	5.75	5.75	5.75	5.75	3.47	75,920
8/28/2017	0.00 / 0.00%	5.71	5.75	5.68	5.75	5.72	3.47	74,610
8/25/2017	-0.02 / -0.35%	5.83	5.83	5.69	5.75	5.70	3.47	72,260
8/24/2017	-0.08 / -1.37%	5.85	5.85	5.77	5.77	5.79	3.48	63,030
8/23/2017	-0.06 / -1.02%	5.91	5.91	5.85	5.85	5.86	3.53	30,730
8/22/2017	+0.07 / +1.20%	5.83	5.91	5.80	5.91	5.81	3.57	14,110
8/21/2017	+0.01 / +0.17%	5.83	5.84	5.80	5.84	5.82	3.52	12,710
8/18/2017	-0.02 / -0.34%	5.46	5.89	5.46	5.83	5.83	3.52	17,830
8/17/2017	-0.05 / -0.85%	5.49	5.90	5.49	5.85	5.86	3.53	30,360
8/16/2017	0.00 / 0.00%	5.90	5.90	5.88	5.90	5.89	3.56	59,920
8/15/2017	+0.03 / +0.51%	5.90	5.91	5.90	5.90	5.90	3.56	37,690
8/14/2017	+0.04 / +0.69%	5.83	5.90	5.83	5.87	5.83	3.54	9,600
8/11/2017	+0.02 / +0.34%	5.83	5.88	5.83	5.83	5.86	3.52	20,490
8/10/2017	-0.06 / -1.02%	5.87	5.90	5.81	5.81	5.86	3.51	43,870
8/9/2017	-0.13 / -2.17%	5.90	5.92	5.84	5.87	5.89	3.54	71,620
8/8/2017	-0.09 / -1.48%	6.15	6.15	5.90	6.00	5.97	3.62	14,400
8/7/2017	+0.19 / +3.22%	5.90	6.14	5.90	6.09	5.95	3.68	51,220
8/4/2017	+0.01 / +0.17%	5.89	5.91	5.89	5.90	5.90	3.56	24,160
8/3/2017	-0.01 / -0.17%	5.90	5.90	5.88	5.89	5.89	3.55	15,160
8/2/2017	0.00 / 0.00%	5.90	5.90	5.90	5.90	5.90	3.56	2,000
8/1/2017	0.00 / 0.00%	5.90	5.91	5.90	5.90	5.90	3.56	16,730

<<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