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

BCE (NY: BCE )

35.61 UNCHANGED
Streaming Delayed 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 (%)
Mar 29, 2002 7.788 7.850 7.681 7.796 770,664 +0.00(+0.00%)
Mar 28, 2002 7.788 7.850 7.681 7.796 770,664 +0.05(+0.69%)
Mar 27, 2002 7.854 7.942 7.743 7.743 1,141,306 -0.11(-1.35%)
Mar 26, 2002 7.845 8.407 7.752 7.850 2,695,517 -0.42(-5.13%)
Mar 25, 2002 8.584 8.584 8.199 8.274 4,459,457 -0.53(-5.98%)
Mar 22, 2002 9.027 9.035 8.796 8.801 1,537,938 -0.29(-3.21%)
Mar 21, 2002 9.265 9.265 8.916 9.093 1,451,154 -0.26(-2.79%)
Mar 20, 2002 9.389 9.482 9.336 9.354 171,760 -0.07(-0.70%)
Mar 19, 2002 9.518 9.518 9.385 9.420 318,887 -0.09(-0.98%)
Mar 18, 2002 9.562 9.606 9.513 9.513 259,675 -0.09(-0.97%)
Mar 15, 2002 9.659 9.703 9.575 9.606 1,695,009 -0.03(-0.32%)
Mar 14, 2002 9.557 9.646 9.522 9.637 3,446,971 +0.11(+1.16%)
Mar 13, 2002 9.491 9.642 9.491 9.526 2,597,658 -0.03(-0.32%)
Mar 12, 2002 9.491 9.566 9.447 9.557 1,125,938 +0.00(+0.00%)
Mar 11, 2002 9.611 9.611 9.500 9.557 221,029 -0.02(-0.18%)
Mar 08, 2002 9.646 9.712 9.557 9.575 255,381 +0.02(+0.19%)
Mar 07, 2002 9.646 9.712 9.549 9.557 980,845 -0.09(-0.92%)
Mar 06, 2002 9.478 9.681 9.429 9.646 518,672 +0.15(+1.63%)
Mar 05, 2002 9.593 9.681 9.442 9.491 441,380 -0.12(-1.24%)
Mar 04, 2002 9.496 9.717 9.465 9.611 327,927 +0.13(+1.35%)
Mar 01, 2002 9.234 9.557 9.226 9.482 716,876 +0.25(+2.68%)
Feb 28, 2002 9.310 9.398 9.155 9.234 711,000 -0.03(-0.29%)
Feb 27, 2002 9.208 9.279 9.168 9.261 464,884 +0.07(+0.72%)
Feb 26, 2002 9.168 9.288 9.168 9.195 256,511 +0.00(+0.05%)
Feb 25, 2002 9.053 9.226 9.004 9.190 900,615 +0.15(+1.61%)
Feb 22, 2002 9.080 9.164 9.018 9.044 463,528 -0.07(-0.78%)
Feb 21, 2002 9.155 9.186 9.062 9.115 308,265 -0.08(-0.82%)
Feb 20, 2002 9.234 9.332 9.186 9.190 411,096 -0.03(-0.34%)
Feb 19, 2002 9.181 9.372 9.057 9.221 654,047 +0.08(+0.92%)
Feb 18, 2002 9.049 9.186 9.040 9.137 503,756 +0.00(+0.00%)
Feb 15, 2002 9.049 9.186 9.040 9.137 503,756 +0.07(+0.73%)
Feb 14, 2002 9.283 9.363 9.027 9.071 500,818 -0.19(-2.10%)
Feb 13, 2002 9.363 9.394 9.071 9.265 591,219 -0.12(-1.27%)
Feb 12, 2002 9.451 9.482 9.341 9.385 281,597 -0.07(-0.70%)
Feb 11, 2002 9.460 9.513 9.385 9.451 224,193 +0.07(+0.71%)
Feb 08, 2002 9.526 9.597 9.372 9.385 343,069 -0.11(-1.16%)
Feb 07, 2002 9.372 9.522 9.354 9.496 745,804 +0.18(+1.95%)
Feb 06, 2002 9.469 9.469 9.292 9.314 350,302 -0.13(-1.41%)
Feb 05, 2002 9.557 9.673 9.425 9.447 468,500 -0.21(-2.20%)
Feb 04, 2002 9.832 10.03 9.619 9.659 570,201 -0.17(-1.76%)
Feb 01, 2002 9.646 9.942 9.646 9.832 436,408 +0.12(+1.18%)
Jan 31, 2002 9.677 9.757 9.593 9.717 294,931 +0.03(+0.27%)
Jan 30, 2002 9.491 9.690 9.451 9.690 602,971 +0.25(+2.67%)
Jan 29, 2002 9.535 9.593 9.425 9.438 573,139 -0.02(-0.19%)
Jan 28, 2002 9.531 9.531 9.380 9.456 672,579 +0.01(+0.09%)
Jan 25, 2002 9.535 9.597 9.398 9.447 350,528 -0.13(-1.34%)
Jan 24, 2002 9.668 9.726 9.389 9.575 704,220 -0.04(-0.41%)
Jan 23, 2002 9.588 9.739 9.571 9.615 507,824 +0.02(+0.18%)
Jan 22, 2002 9.805 9.823 9.597 9.597 581,727 -0.12(-1.23%)
Jan 21, 2002 9.783 9.858 9.703 9.717 417,424 +0.00(+0.00%)
Jan 18, 2002 9.783 9.858 9.703 9.717 417,424 -0.14(-1.44%)
Jan 17, 2002 9.823 9.867 9.712 9.858 277,077 +0.12(+1.23%)
Jan 16, 2002 9.841 9.889 9.699 9.739 855,866 -0.10(-0.99%)
Jan 15, 2002 9.903 9.947 9.801 9.836 449,968 -0.06(-0.63%)
Jan 14, 2002 9.907 9.925 9.823 9.898 346,459 -0.00(-0.04%)
Jan 11, 2002 9.876 9.996 9.854 9.903 166,336 +0.04(+0.45%)
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.