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

BCE (NY: BCE )

35.61 +1.10 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 27, 2004 9.593 9.699 9.580 9.681 482,964 +0.09(+0.92%)
Feb 26, 2004 9.650 9.655 9.557 9.593 484,094 -0.09(-0.96%)
Feb 25, 2004 9.575 9.717 9.544 9.686 2,163,962 +0.08(+0.78%)
Feb 24, 2004 9.460 9.628 9.434 9.611 726,594 +0.14(+1.50%)
Feb 23, 2004 9.482 9.482 9.394 9.469 547,375 -0.01(-0.09%)
Feb 20, 2004 9.469 9.491 9.411 9.478 1,478,274 -0.08(-0.79%)
Feb 19, 2004 9.611 9.659 9.553 9.553 3,244,022 -0.09(-0.96%)
Feb 18, 2004 9.779 9.779 9.624 9.646 597,773 -0.11(-1.13%)
Feb 17, 2004 9.779 9.845 9.743 9.757 588,733 +0.08(+0.87%)
Feb 13, 2004 9.774 9.783 9.646 9.673 1,184,698 -0.06(-0.64%)
Feb 12, 2004 9.761 9.779 9.708 9.734 2,346,345 -0.02(-0.23%)
Feb 11, 2004 9.734 9.827 9.730 9.757 701,960 +0.00(+0.00%)
Feb 10, 2004 9.726 9.788 9.664 9.757 1,324,367 +0.06(+0.59%)
Feb 09, 2004 9.788 9.819 9.668 9.699 1,120,288 -0.07(-0.72%)
Feb 06, 2004 9.699 9.801 9.690 9.770 805,694 +0.15(+1.52%)
Feb 05, 2004 9.770 9.770 9.588 9.624 1,052,488 -0.09(-0.96%)
Feb 04, 2004 9.757 9.757 9.686 9.717 1,549,012 -0.15(-1.57%)
Feb 03, 2004 9.845 9.925 9.827 9.872 386,462 +0.06(+0.59%)
Feb 02, 2004 9.823 9.850 9.730 9.814 863,324 -0.04(-0.36%)
Jan 30, 2004 9.903 9.916 9.805 9.850 1,041,413 -0.08(-0.85%)
Jan 29, 2004 9.978 10.03 9.885 9.934 1,866,996 -0.03(-0.31%)
Jan 28, 2004 9.965 10.07 9.951 9.965 1,293,405 -0.09(-0.92%)
Jan 27, 2004 10.07 10.08 10.02 10.06 524,323 +0.03(+0.27%)
Jan 26, 2004 10.11 10.11 9.951 10.03 733,374 -0.06(-0.57%)
Jan 23, 2004 10.18 10.18 10.04 10.09 489,744 -0.15(-1.51%)
Jan 22, 2004 10.25 10.28 10.17 10.24 694,501 +0.03(+0.30%)
Jan 21, 2004 10.02 10.23 9.956 10.21 1,845,978 +0.21(+2.08%)
Jan 20, 2004 10.01 10.04 9.960 10.00 691,789 +0.07(+0.71%)
Jan 16, 2004 9.942 9.942 9.805 9.934 1,214,983 +0.03(+0.27%)
Jan 15, 2004 9.956 9.956 9.867 9.907 798,236 +0.00(+0.04%)
Jan 14, 2004 9.947 9.978 9.872 9.903 1,295,439 -0.06(-0.58%)
Jan 13, 2004 10.03 10.05 9.942 9.960 847,730 -0.04(-0.35%)
Jan 12, 2004 9.956 10.02 9.872 9.996 1,356,233 +0.02(+0.22%)
Jan 09, 2004 10.08 10.08 9.965 9.973 1,370,697 -0.04(-0.40%)
Jan 08, 2004 10.07 10.09 9.987 10.01 1,065,596 +0.06(+0.58%)
Jan 07, 2004 10.20 10.20 9.956 9.956 1,526,186 -0.23(-2.30%)
Jan 06, 2004 10.18 10.19 10.10 10.19 742,414 +0.08(+0.79%)
Jan 05, 2004 10.09 10.15 10.08 10.11 827,842 +0.12(+1.24%)
Jan 02, 2004 9.960 10.07 9.956 9.987 1,499,744 +0.09(+0.94%)
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.