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

BCE (NY: BCE )

35.19 -0.42 (-1.18%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2003 9.907 9.942 9.876 9.894 1,012,937 +0.04(+0.45%)
Dec 30, 2003 9.752 9.982 9.730 9.850 752,584 +0.14(+1.41%)
Dec 29, 2003 9.602 9.721 9.642 9.712 504,208 +0.11(+1.15%)
Dec 26, 2003 9.580 9.650 9.571 9.602 137,634 -0.01(-0.14%)
Dec 24, 2003 9.597 9.646 9.566 9.615 265,551 +0.06(+0.65%)
Dec 23, 2003 9.540 9.624 9.540 9.553 785,580 +0.05(+0.51%)
Dec 22, 2003 9.549 9.597 9.482 9.504 746,030 -0.05(-0.51%)
Dec 19, 2003 9.606 9.611 9.509 9.553 1,218,825 -0.05(-0.51%)
Dec 18, 2003 9.646 9.646 9.575 9.602 1,460,872 -0.11(-1.14%)
Dec 17, 2003 9.708 9.845 9.659 9.712 1,114,638 -0.07(-0.68%)
Dec 16, 2003 9.730 9.788 9.690 9.779 735,860 +0.07(+0.68%)
Dec 15, 2003 9.889 9.898 9.712 9.712 960,053 -0.12(-1.26%)
Dec 12, 2003 9.903 9.903 9.810 9.836 741,736 -0.02(-0.22%)
Dec 11, 2003 9.841 9.903 9.779 9.858 720,944 -0.17(-1.72%)
Dec 10, 2003 10.07 10.08 9.991 10.03 433,244 -0.04(-0.44%)
Dec 09, 2003 10.07 10.15 10.000 10.08 809,084 +0.00(+0.00%)
Dec 08, 2003 10.04 10.11 9.996 10.08 791,908 +0.11(+1.07%)
Dec 05, 2003 9.911 10.04 9.911 9.969 492,004 +0.09(+0.94%)
Dec 04, 2003 9.872 9.872 9.854 9.876 265,777 +0.01(+0.09%)
Dec 03, 2003 9.792 9.911 9.792 9.867 620,147 +0.08(+0.77%)
Dec 02, 2003 9.832 9.832 9.721 9.792 710,774 +0.01(+0.14%)
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.