Indicators

BCE (NY: BCE )

35.19 -0.42 (-1.18%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.98	28.61	27.89	28.15	1,442,196	-0.18(-0.65%)
Jan 29, 2015	28.38	28.54	27.93	28.33	1,193,106	+0.00(+0.00%)
Jan 28, 2015	28.56	28.82	28.27	28.33	978,892	-0.18(-0.62%)
Jan 27, 2015	28.29	28.65	28.21	28.51	1,443,561	+0.07(+0.24%)
Jan 26, 2015	28.68	28.76	28.32	28.44	1,595,103	-0.44(-1.53%)
Jan 23, 2015	28.91	29.15	28.83	28.88	1,173,022	-0.09(-0.30%)
Jan 22, 2015	28.53	29.21	28.53	28.97	1,353,393	+0.39(+1.35%)
Jan 21, 2015	29.05	29.13	28.47	28.58	1,985,902	-0.47(-1.60%)
Jan 20, 2015	29.21	29.32	29.00	29.05	2,088,842	-0.07(-0.23%)
Jan 16, 2015	28.08	29.33	28.08	29.11	4,024,149	+0.87(+3.08%)
Jan 15, 2015	28.27	28.48	28.00	28.24	1,322,590	-0.02(-0.09%)
Jan 14, 2015	28.22	28.57	28.07	28.27	1,449,003	-0.06(-0.22%)
Jan 13, 2015	28.19	28.62	28.05	28.33	1,445,827	+0.26(+0.94%)
Jan 12, 2015	28.01	28.14	27.72	28.07	1,331,758	+0.02(+0.09%)
Jan 09, 2015	28.24	28.35	27.88	28.04	1,075,527	-0.33(-1.17%)
Jan 08, 2015	28.24	28.67	28.19	28.37	1,666,057	+0.19(+0.67%)
Jan 07, 2015	27.84	28.33	27.72	28.18	3,553,879	+0.47(+1.68%)
Jan 06, 2015	27.58	27.96	27.43	27.72	3,556,698	+0.06(+0.20%)
Jan 05, 2015	27.85	27.91	27.50	27.66	1,436,585	-0.34(-1.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.