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

BCE (NY: BCE )

33.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 29, 2004 4.156 4.168 4.129 4.152 962,962 -0.01(-0.34%)
Oct 28, 2004 4.131 4.181 4.118 4.167 1,092,699 +0.06(+1.39%)
Oct 27, 2004 4.117 4.131 4.095 4.109 876,844 -0.01(-0.30%)
Oct 26, 2004 4.111 4.125 4.090 4.122 787,929 +0.01(+0.30%)
Oct 25, 2004 4.109 4.143 4.086 4.109 1,810,168 -0.00(-0.04%)
Oct 22, 2004 4.049 4.111 4.049 4.111 3,416,224 +0.05(+1.28%)
Oct 21, 2004 4.095 4.113 4.050 4.059 1,327,009 -0.04(-0.87%)
Oct 20, 2004 4.040 4.111 4.031 4.095 2,034,412 +0.08(+1.91%)
Oct 19, 2004 4.050 4.059 4.006 4.018 2,217,833 -0.03(-0.75%)
Oct 18, 2004 4.031 4.063 4.025 4.049 767,238 +0.03(+0.62%)
Oct 15, 2004 3.973 4.032 3.973 4.024 1,248,719 +0.05(+1.26%)
Oct 14, 2004 3.959 4.024 3.957 3.973 1,425,989 +0.01(+0.27%)
Oct 13, 2004 3.920 3.977 3.914 3.963 908,719 +0.04(+1.05%)
Oct 12, 2004 3.927 3.954 3.913 3.922 808,620 -0.03(-0.81%)
Oct 11, 2004 3.947 3.966 3.947 3.954 260,592 +0.00(+0.05%)
Oct 08, 2004 3.932 3.988 3.932 3.952 620,165 +0.03(+0.82%)
Oct 07, 2004 3.954 3.963 3.911 3.920 608,422 -0.03(-0.77%)
Oct 06, 2004 3.948 3.961 3.911 3.950 845,528 +0.00(+0.05%)
Oct 05, 2004 3.954 4.013 3.941 3.948 1,234,739 -0.02(-0.50%)
Oct 04, 2004 3.934 3.979 3.916 3.968 1,068,653 +0.03(+0.86%)
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.