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

BCE (NY: BCE )

32.56 +0.35 (+1.09%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 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 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%)
Oct 01, 2004 3.884 3.943 3.855 3.934 1,583,128 +0.06(+1.62%)
Sep 30, 2004 3.863 3.897 3.852 3.872 1,768,786 -0.00(-0.09%)
Sep 29, 2004 3.938 3.939 3.873 3.875 4,973,070 -0.06(-1.54%)
Sep 28, 2004 3.931 3.943 3.904 3.936 898,653 +0.01(+0.14%)
Sep 27, 2004 3.961 3.975 3.920 3.931 1,490,299 -0.06(-1.48%)
Sep 24, 2004 3.959 4.006 3.948 3.990 927,732 +0.04(+1.09%)
Sep 23, 2004 3.956 3.959 3.938 3.947 805,824 -0.01(-0.36%)
Sep 22, 2004 3.936 3.963 3.925 3.961 891,942 +0.03(+0.64%)
Sep 21, 2004 3.916 3.957 3.904 3.936 1,018,324 +0.04(+1.01%)
Sep 20, 2004 3.884 3.916 3.882 3.897 777,304 -0.02(-0.59%)
Sep 17, 2004 3.836 3.925 3.836 3.920 2,471,715 +0.03(+0.83%)
Sep 16, 2004 3.850 3.893 3.848 3.888 1,006,581 +0.04(+0.98%)
Sep 15, 2004 3.843 3.866 3.818 3.850 1,285,068 -0.02(-0.46%)
Sep 14, 2004 3.893 3.900 3.848 3.868 1,150,857 -0.03(-0.64%)
Sep 13, 2004 3.891 3.925 3.857 3.893 1,423,193 -0.06(-1.49%)
Sep 10, 2004 3.950 3.975 3.934 3.952 1,616,681 -0.01(-0.23%)
Sep 09, 2004 3.909 3.961 3.909 3.961 2,622,703 +0.05(+1.33%)
Sep 08, 2004 3.954 3.954 3.904 3.909 4,485,437 -0.04(-1.00%)
Sep 07, 2004 3.825 3.952 3.825 3.948 1,932,635 +0.17(+4.40%)
Sep 03, 2004 3.764 3.796 3.757 3.782 744,870 +0.00(+0.00%)
Sep 02, 2004 3.773 3.796 3.764 3.782 898,094 +0.01(+0.14%)
Sep 01, 2004 3.725 3.780 3.725 3.777 922,140 +0.05(+1.44%)
Aug 31, 2004 3.684 3.728 3.684 3.723 616,810 +0.05(+1.31%)
Aug 30, 2004 3.694 3.711 3.671 3.675 752,139 -0.02(-0.48%)
Aug 27, 2004 3.734 3.734 3.671 3.693 1,824,148 -0.05(-1.34%)
Aug 26, 2004 3.782 3.786 3.734 3.743 703,488 -0.05(-1.41%)
Aug 25, 2004 3.780 3.798 3.745 3.796 871,251 +0.01(+0.14%)
Aug 24, 2004 3.795 3.813 3.779 3.791 584,376 +0.02(+0.62%)
Aug 23, 2004 3.814 3.814 3.764 3.768 941,712 -0.05(-1.22%)
Aug 20, 2004 3.748 3.839 3.746 3.814 1,353,292 +0.06(+1.62%)
Aug 19, 2004 3.711 3.773 3.684 3.753 1,139,673 +0.04(+1.21%)
Aug 18, 2004 3.746 3.746 3.702 3.709 1,217,963 -0.03(-0.91%)
Aug 17, 2004 3.741 3.762 3.723 3.743 792,403 +0.01(+0.24%)
Aug 16, 2004 3.757 3.768 3.725 3.734 844,409 -0.02(-0.57%)
Aug 13, 2004 3.714 3.766 3.703 3.755 857,830 +0.08(+2.04%)
Aug 12, 2004 3.693 3.716 3.657 3.680 1,602,700 +0.00(+0.00%)
Aug 11, 2004 3.678 3.705 3.666 3.680 1,337,634 -0.03(-0.91%)
Aug 10, 2004 3.698 3.721 3.677 3.714 707,962 +0.03(+0.92%)
Aug 09, 2004 3.693 3.698 3.666 3.680 1,042,370 +0.01(+0.29%)
Aug 06, 2004 3.702 3.718 3.661 3.669 1,455,628 -0.02(-0.53%)
Aug 05, 2004 3.800 3.800 3.662 3.689 1,963,951 -0.11(-2.92%)
Aug 04, 2004 3.780 3.805 3.732 3.800 3,040,993 +0.02(+0.57%)
Aug 03, 2004 3.746 3.800 3.720 3.779 1,381,812 +0.02(+0.62%)
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.