Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/24/2012	0.00 / 0.00%	8.00	8.00	7.80	7.90	7.90	2.73	4,970
9/21/2012	+0.10 / +1.28%	7.80	7.90	7.80	7.90	7.90	2.73	4,550
9/20/2012	0.00 / 0.00%	7.70	7.80	7.60	7.80	7.80	2.70	2,110
9/19/2012	-0.10 / -1.27%	7.80	7.80	7.80	7.80	7.80	2.70	4,880
9/18/2012	0.00 / 0.00%	7.90	7.90	7.70	7.90	7.90	2.73	8,120
9/17/2012	-0.10 / -1.25%	7.90	8.10	7.70	7.90	7.90	2.73	3,200
9/14/2012	+0.20 / +2.56%	8.10	8.10	7.80	8.00	8.00	2.76	13,530
9/13/2012	+0.20 / +2.63%	7.70	7.80	7.70	7.80	7.80	2.70	5,340
9/12/2012	+0.10 / +1.33%	7.60	7.70	7.60	7.60	7.60	2.63	6,250
9/11/2012	-0.10 / -1.32%	7.30	7.60	7.30	7.50	7.50	2.59	65,150
9/10/2012	-0.30 / -3.80%	7.90	7.90	7.60	7.60	7.60	2.63	22,390
9/7/2012	0.00 / 0.00%	7.90	8.00	7.90	7.90	7.90	2.73	28,760
9/6/2012	-0.20 / -2.47%	7.90	8.00	7.90	7.90	7.90	2.73	11,140
9/5/2012	0.00 / 0.00%	8.10	8.10	7.90	8.10	8.10	2.80	14,950
9/4/2012	+0.10 / +1.25%	7.90	8.30	7.80	8.10	8.10	2.80	29,170
8/31/2012	-0.20 / -2.44%	8.20	8.20	8.00	8.00	8.00	2.76	9,410
8/30/2012	+0.20 / +2.50%	8.00	8.20	7.90	8.20	8.20	2.83	26,750
8/29/2012	+0.30 / +3.90%	7.80	8.00	7.80	8.00	8.00	2.76	10,980
8/28/2012	0.00 / 0.00%	7.70	7.70	7.60	7.70	7.70	2.66	21,770
8/27/2012	-0.40 / -4.94%	8.00	8.00	7.70	7.70	7.70	2.66	50,200
8/24/2012	+0.30 / +3.85%	7.70	8.10	7.70	8.10	8.10	2.80	11,440
8/23/2012	-0.40 / -4.88%	8.10	8.10	7.80	7.80	7.80	2.70	28,030
8/22/2012	-0.20 / -2.38%	8.00	8.20	8.00	8.20	8.20	2.83	81,790
8/21/2012	-0.40 / -4.55%	8.70	8.70	8.40	8.40	8.40	2.90	103,530
8/20/2012	-0.10 / -1.12%	8.90	9.00	8.80	8.80	8.80	3.04	6,600
8/17/2012	+0.10 / +1.14%	8.90	8.90	8.80	8.90	8.90	3.08	18,730
8/16/2012	-0.20 / -2.22%	8.80	8.90	8.70	8.80	8.80	3.04	44,010
8/15/2012	+0.10 / +1.12%	8.90	9.00	8.90	9.00	9.00	3.11	18,090
8/14/2012	0.00 / 0.00%	9.00	9.00	8.90	8.90	8.90	3.08	15,900
8/13/2012	-0.10 / -1.11%	9.00	9.00	8.90	8.90	8.90	3.08	5,480

<<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