Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BCE (NY: BCE )

35.13 -0.48 (-1.35%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.788 7.796 7.655 7.677 1,357,815 -0.16(-2.03%)
Oct 30, 2002 7.801 7.872 7.734 7.836 628,735 +0.06(+0.80%)
Oct 29, 2002 7.827 7.885 7.743 7.774 1,401,208 -0.12(-1.46%)
Oct 28, 2002 7.929 8.018 7.854 7.889 477,088 +0.01(+0.11%)
Oct 25, 2002 7.836 7.894 7.699 7.880 1,276,455 +0.08(+1.08%)
Oct 24, 2002 7.726 7.876 7.712 7.796 2,640,373 +0.08(+1.09%)
Oct 23, 2002 7.637 7.712 7.611 7.712 1,161,646 +0.08(+1.04%)
Oct 22, 2002 7.482 7.633 7.460 7.633 826,938 +0.10(+1.35%)
Oct 21, 2002 7.527 7.588 7.487 7.531 3,142,096 +0.00(+0.06%)
Oct 18, 2002 7.434 7.531 7.429 7.527 511,666 +0.02(+0.29%)
Oct 17, 2002 7.544 7.575 7.363 7.504 989,207 +0.15(+2.05%)
Oct 16, 2002 7.265 7.367 7.261 7.354 622,633 -0.11(-1.42%)
Oct 15, 2002 7.403 7.460 7.319 7.460 781,060 +0.30(+4.14%)
Oct 14, 2002 7.190 7.195 7.088 7.164 449,968 -0.07(-0.98%)
Oct 11, 2002 7.208 7.296 7.186 7.234 1,016,553 +0.18(+2.57%)
Oct 10, 2002 6.823 7.053 6.712 7.053 1,417,028 +0.23(+3.37%)
Oct 09, 2002 6.938 6.969 6.788 6.823 1,067,178 -0.25(-3.50%)
Oct 08, 2002 7.035 7.164 6.996 7.071 2,682,635 -0.55(-7.25%)
Oct 07, 2002 7.717 7.739 7.584 7.624 994,405 -0.04(-0.46%)
Oct 04, 2002 7.805 7.823 7.593 7.659 1,446,182 -0.14(-1.82%)
Oct 03, 2002 7.796 7.876 7.752 7.801 876,885 -0.02(-0.28%)
Oct 02, 2002 7.876 8.000 7.748 7.823 591,219 -0.11(-1.34%)
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.