Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/9/2011	+0.30 / +3.75%	8.00	8.30	8.00	8.30	8.30	2.37	6,260
9/8/2011	+0.30 / +3.90%	8.00	8.00	8.00	8.00	8.00	2.28	24,010
9/7/2011	+0.30 / +4.05%	7.40	7.70	7.40	7.70	7.70	2.19	51,430
9/6/2011	-0.30 / -3.90%	7.70	7.70	7.40	7.40	7.40	2.11	7,700
9/5/2011	+0.20 / +2.67%	7.80	7.80	7.70	7.70	7.70	2.19	39,150
9/1/2011	+0.30 / +4.17%	7.30	7.50	7.30	7.50	7.50	2.14	29,130
8/31/2011	+0.10 / +1.41%	7.00	7.20	7.00	7.20	7.20	2.05	35,370
8/30/2011	+0.10 / +1.43%	7.00	7.20	6.90	7.10	7.10	2.02	25,960
8/29/2011	+0.10 / +1.45%	6.80	7.00	6.80	7.00	7.00	1.99	13,780
8/26/2011	-0.30 / -4.17%	7.20	7.20	6.90	6.90	6.90	1.97	6,900
8/25/2011	0.00 / 0.00%	7.20	7.20	7.20	7.20	7.20	2.05	20
8/24/2011	+0.20 / +2.86%	7.20	7.20	7.20	7.20	7.20	2.05	20
8/23/2011	-0.30 / -4.11%	7.00	7.00	7.00	7.00	7.00	1.99	20
8/22/2011	+0.10 / +1.39%	7.30	7.30	7.30	7.30	7.30	2.08	410
8/19/2011	0.00 / 0.00%	6.90	7.20	6.90	7.20	7.20	2.05	510
8/18/2011	+0.30 / +4.35%	7.10	7.20	7.00	7.20	7.20	2.05	10,780
8/17/2011	+0.20 / +2.99%	6.80	6.90	6.80	6.90	6.90	1.97	11,430
8/16/2011	-0.30 / -4.29%	6.70	6.70	6.70	6.70	6.70	1.91	4,000
8/15/2011	0.00 / 0.00%	7.30	7.30	6.70	7.00	7.00	1.99	3,490
8/12/2011	+0.30 / +4.48%	7.00	7.00	7.00	7.00	7.00	1.99	30
8/11/2011	-0.30 / -4.29%	6.90	6.90	6.70	6.70	6.70	1.91	1,190
8/10/2011	+0.20 / +2.94%	7.00	7.00	7.00	7.00	7.00	1.99	10
8/9/2011	-0.30 / -4.23%	7.00	7.00	6.80	6.80	6.80	1.94	4,370
8/8/2011	0.00 / 0.00%	6.90	7.10	6.80	7.10	7.10	2.02	1,120
8/5/2011	+0.10 / +1.43%	7.00	7.10	7.00	7.10	7.10	2.02	220
8/4/2011	+0.30 / +4.48%	6.90	7.00	6.70	7.00	7.00	1.99	8,330
8/3/2011	-0.20 / -2.90%	7.10	7.20	6.70	6.70	6.70	1.91	210
8/2/2011	-0.30 / -4.17%	7.50	7.50	6.90	6.90	6.90	1.97	6,890
8/1/2011	+0.30 / +4.35%	7.20	7.20	7.20	7.20	7.20	2.05	190
7/29/2011	0.00 / 0.00%	7.20	7.20	6.90	6.90	6.90	1.97	4,310

<<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