BCE, Inc. Common Stock (NY: BCE )

52.65 +0.27 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 40.11 40.19 39.94 40.06 345,437 -0.05(-0.12%)
Mar 29, 2012 39.85 40.15 39.53 40.11 891,977 +0.11(+0.27%)
Mar 28, 2012 39.97 40.37 39.69 40.00 580,787 +0.07(+0.18%)
Mar 27, 2012 40.38 40.43 39.93 39.93 522,790 -0.40(-0.99%)
Mar 26, 2012 40.31 40.60 40.16 40.33 648,243 +0.25(+0.62%)
Mar 23, 2012 39.95 40.17 39.88 40.08 551,815 +0.07(+0.17%)
Mar 22, 2012 39.86 40.14 39.85 40.01 858,207 -0.27(-0.67%)
Mar 21, 2012 39.94 40.35 39.89 40.28 912,677 +0.44(+1.10%)
Mar 20, 2012 39.91 40.11 39.50 39.84 1,401,077 -0.21(-0.52%)
Mar 19, 2012 40.02 40.41 39.95 40.05 864,004 -0.01(-0.02%)
Mar 16, 2012 40.47 40.47 40.00 40.06 806,853 -0.32(-0.79%)
Mar 15, 2012 40.20 40.82 40.00 40.38 940,607 -0.10(-0.25%)
Mar 14, 2012 41.28 41.44 40.30 40.48 717,533 -0.78(-1.89%)
Mar 13, 2012 41.58 41.58 41.10 41.26 640,337 -0.70(-1.67%)
Mar 12, 2012 41.87 42.07 41.78 41.96 586,577 +0.03(+0.07%)
Mar 09, 2012 41.89 42.07 41.74 41.93 670,258 +0.19(+0.46%)
Mar 08, 2012 41.60 42.03 41.53 41.74 727,559 +0.54(+1.31%)
Mar 07, 2012 40.94 41.37 40.71 41.20 513,225 +0.27(+0.66%)
Mar 06, 2012 41.01 41.21 40.75 40.93 519,653 -0.31(-0.75%)
Mar 05, 2012 41.06 41.35 40.85 41.24 549,408 +0.11(+0.27%)
Mar 02, 2012 41.22 41.22 40.97 41.13 672,890 -0.07(-0.17%)
Mar 01, 2012 41.12 41.55 40.99 41.20 876,824 +0.28(+0.68%)
Feb 29, 2012 40.68 41.00 40.65 40.92 639,496 +0.44(+1.09%)
Feb 28, 2012 40.36 40.57 40.27 40.48 425,336 +0.21(+0.52%)
Feb 27, 2012 39.97 40.29 39.88 40.27 520,431 +0.19(+0.47%)
Feb 24, 2012 40.09 40.21 39.97 40.08 545,440 +0.01(+0.02%)
Feb 23, 2012 40.25 40.32 39.95 40.07 570,567 -0.14(-0.35%)
Feb 22, 2012 39.82 40.28 39.70 40.21 526,087 +0.30(+0.75%)
Feb 21, 2012 40.09 40.46 39.83 39.91 681,582 +0.00(+0.00%)
Feb 17, 2012 40.04 40.14 39.77 39.91 486,825 -0.08(-0.20%)
Feb 16, 2012 39.33 40.09 39.26 39.99 619,733 +0.59(+1.50%)
Feb 15, 2012 39.63 39.74 39.34 39.40 1,439,734 -0.04(-0.10%)
Feb 14, 2012 39.40 39.54 39.15 39.44 1,226,169 -0.05(-0.13%)
Feb 13, 2012 39.51 39.78 39.29 39.49 769,065 +0.24(+0.61%)
Feb 10, 2012 39.44 39.57 39.03 39.25 840,233 -0.53(-1.33%)
Feb 09, 2012 40.75 40.80 39.52 39.78 1,833,397 -1.22(-2.98%)
Feb 08, 2012 40.81 41.11 40.77 41.00 592,989 +0.20(+0.49%)
Feb 07, 2012 40.67 40.91 40.21 40.80 456,211 +0.06(+0.15%)
Feb 06, 2012 40.46 40.78 40.30 40.74 571,256 +0.14(+0.34%)
Feb 03, 2012 40.88 40.91 40.17 40.60 1,074,280 -0.12(-0.29%)
Feb 02, 2012 40.81 40.95 40.53 40.72 746,216 +0.01(+0.02%)
Feb 01, 2012 40.97 41.11 40.59 40.71 796,762 -0.09(-0.22%)
Jan 31, 2012 40.66 40.86 40.30 40.80 492,649 +0.32(+0.79%)
Jan 30, 2012 40.18 40.52 39.88 40.48 932,929 +0.07(+0.17%)
Jan 27, 2012 40.17 40.69 40.00 40.41 691,369 +0.24(+0.60%)
Jan 26, 2012 40.96 41.00 40.11 40.17 1,172,904 -0.63(-1.54%)
Jan 25, 2012 40.94 40.98 40.45 40.80 785,954 -0.41(-0.99%)
Jan 24, 2012 41.34 41.43 41.00 41.21 398,362 -0.28(-0.67%)
Jan 23, 2012 41.88 41.98 41.32 41.49 563,823 -0.12(-0.29%)
Jan 20, 2012 41.47 41.67 41.33 41.61 370,884 +0.02(+0.05%)
Jan 19, 2012 41.95 41.97 41.43 41.59 570,406 -0.23(-0.55%)
Jan 18, 2012 41.56 42.00 41.53 41.82 388,281 +0.20(+0.48%)
Jan 17, 2012 41.65 41.93 41.38 41.62 424,001 +0.18(+0.43%)
Jan 13, 2012 41.33 41.56 41.00 41.44 480,749 -0.19(-0.46%)
Jan 12, 2012 41.45 41.68 41.14 41.63 415,545 +0.36(+0.87%)
Jan 11, 2012 41.13 41.36 40.96 41.27 484,528 +0.12(+0.29%)
Jan 10, 2012 41.25 41.54 41.12 41.15 625,571 +0.15(+0.37%)
Jan 09, 2012 40.77 41.08 40.58 41.00 534,293 +0.28(+0.69%)
Jan 06, 2012 41.50 41.50 40.65 40.72 867,258 -0.95(-2.28%)
Jan 05, 2012 41.54 41.87 41.05 41.67 857,094 -0.08(-0.19%)
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.