Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/18/2018	-0.05 / -0.93%	5.41	5.41	5.35	5.35	5.38	3.71	40,710
9/17/2018	-0.03 / -0.55%	5.43	5.43	5.40	5.40	5.41	3.74	26,990
9/14/2018	+0.02 / +0.37%	5.41	5.43	5.38	5.43	5.41	3.76	42,340
9/13/2018	+0.01 / +0.19%	5.50	5.50	5.40	5.41	5.42	3.75	30,800
9/12/2018	+0.03 / +0.56%	5.50	5.50	5.39	5.40	5.45	3.74	31,950
9/11/2018	-0.02 / -0.37%	5.41	5.41	5.37	5.37	5.40	3.72	31,290
9/10/2018	-0.06 / -1.10%	5.44	5.45	5.39	5.39	5.42	3.74	16,160
9/7/2018	+0.04 / +0.74%	5.45	5.50	5.40	5.45	5.48	3.78	9,680
9/6/2018	-0.03 / -0.55%	5.46	5.46	5.41	5.41	5.42	3.75	12,730
9/5/2018	-0.01 / -0.18%	5.54	5.54	5.44	5.44	5.49	3.77	11,120
9/4/2018	-0.05 / -0.91%	5.42	5.50	5.42	5.45	5.45	3.78	3,000
8/31/2018	0.00 / 0.00%	5.50	5.50	5.40	5.50	5.43	3.81	20,260
8/30/2018	+0.06 / +1.10%	5.44	5.50	5.39	5.50	5.39	3.81	12,420
8/29/2018	0.00 / 0.00%	5.44	5.44	5.44	5.44	5.44	3.77	3,630
8/28/2018	+0.08 / +1.49%	5.50	5.50	5.37	5.44	5.45	3.77	620
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

<<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