BCE, Inc. Common Stock (NY: BCE )

47.81 +0.17 (+0.36%)
Streaming Delayed Price Updated: 11:09 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 15.88 15.89 15.56 15.59 2,165,247 -0.29(-1.83%)
Apr 29, 2010 15.73 15.92 15.73 15.88 1,512,668 +0.18(+1.12%)
Apr 28, 2010 15.75 15.79 15.54 15.70 1,953,845 -0.02(-0.13%)
Apr 27, 2010 15.91 15.97 15.65 15.73 2,357,036 -0.26(-1.62%)
Apr 26, 2010 15.99 16.10 15.94 15.98 1,587,163 +0.02(+0.10%)
Apr 23, 2010 15.82 16.06 15.81 15.97 1,897,994 +0.07(+0.46%)
Apr 22, 2010 15.58 15.90 15.51 15.90 1,999,048 +0.22(+1.42%)
Apr 21, 2010 15.73 15.81 15.53 15.67 1,908,068 +0.00(+0.00%)
Apr 20, 2010 15.56 15.76 15.56 15.67 99,617 +0.28(+1.85%)
Apr 19, 2010 15.24 15.39 15.18 15.39 1,540,801 +0.08(+0.54%)
Apr 16, 2010 15.42 15.54 15.15 15.31 3,547,904 -0.08(-0.51%)
Apr 15, 2010 15.38 15.50 15.36 15.38 1,689,061 +0.05(+0.30%)
Apr 14, 2010 15.34 15.36 15.26 15.34 3,308,971 +0.05(+0.34%)
Apr 13, 2010 15.41 15.42 15.11 15.29 2,031,975 -0.10(-0.67%)
Apr 12, 2010 15.49 15.49 15.34 15.39 1,250,250 -0.08(-0.50%)
Apr 09, 2010 15.44 15.54 15.34 15.47 1,104,322 -0.02(-0.10%)
Apr 08, 2010 15.53 15.53 15.27 15.48 2,171,660 -0.04(-0.27%)
Apr 07, 2010 15.75 15.81 15.47 15.52 1,933,716 -0.22(-1.38%)
Apr 06, 2010 15.63 15.82 15.54 15.74 2,314,860 +0.07(+0.43%)
Apr 05, 2010 15.66 15.71 15.56 15.67 1,955,119 +0.08(+0.50%)
Apr 01, 2010 15.33 15.60 15.60 15.60 1,993,938 +0.39(+2.59%)
Mar 31, 2010 15.34 15.39 15.15 15.20 2,828,849 -0.10(-0.64%)
Mar 30, 2010 15.42 15.52 15.23 15.30 2,639,823 -0.06(-0.37%)
Mar 29, 2010 15.29 15.40 15.20 15.36 2,005,400 +0.15(+0.99%)
Mar 26, 2010 15.60 15.60 15.12 15.21 2,689,930 -0.35(-2.23%)
Mar 25, 2010 15.60 15.68 15.53 15.55 1,313,136 +0.10(+0.67%)
Mar 24, 2010 15.55 15.62 15.45 15.45 1,614,647 -0.18(-1.13%)
Mar 23, 2010 15.58 15.64 15.50 15.63 2,065,917 +0.09(+0.60%)
Mar 22, 2010 15.33 15.57 15.31 15.53 1,822,215 +0.05(+0.30%)
Mar 19, 2010 15.81 15.81 15.47 15.49 1,877,931 -0.29(-1.84%)
Mar 18, 2010 15.87 15.88 15.73 15.78 885,786 -0.07(-0.42%)
Mar 17, 2010 15.86 15.92 15.80 15.84 1,311,056 +0.04(+0.26%)
Mar 16, 2010 15.80 15.83 15.67 15.80 1,737,222 +0.05(+0.30%)
Mar 15, 2010 15.63 15.79 15.62 15.76 1,607,460 +0.07(+0.46%)
Mar 12, 2010 15.56 15.68 15.43 15.68 1,672,315 +0.21(+1.37%)
Mar 11, 2010 15.58 15.64 15.36 15.47 2,391,154 -0.17(-1.08%)
Mar 10, 2010 15.48 15.68 15.43 15.64 2,426,919 +0.19(+1.26%)
Mar 09, 2010 15.19 15.51 15.15 15.45 2,345,768 +0.27(+1.75%)
Mar 08, 2010 15.39 15.43 15.11 15.18 4,453,767 +0.11(+0.71%)
Mar 05, 2010 14.95 15.08 14.95 15.07 1,098,245 +0.25(+1.65%)
Mar 04, 2010 14.96 15.00 14.83 14.83 993,577 -0.11(-0.72%)
Mar 03, 2010 14.88 14.96 14.85 14.94 1,205,774 +0.12(+0.79%)
Mar 02, 2010 14.84 14.98 14.76 14.82 1,471,531 +0.13(+0.87%)
Mar 01, 2010 14.32 14.71 14.27 14.69 2,014,989 +0.51(+3.60%)
Feb 26, 2010 14.12 14.23 14.08 14.18 891,564 +0.06(+0.40%)
Feb 25, 2010 14.04 14.14 13.87 14.12 1,140,001 -0.01(-0.06%)
Feb 24, 2010 14.18 14.21 14.11 14.13 958,469 -0.02(-0.12%)
Feb 23, 2010 14.28 14.35 14.08 14.15 1,086,539 -0.16(-1.14%)
Feb 22, 2010 14.38 14.42 14.30 14.31 1,174,169 -0.03(-0.18%)
Feb 19, 2010 14.29 14.35 14.20 14.34 1,760,507 +0.00(+0.00%)
Feb 18, 2010 14.17 14.35 14.17 14.34 982,296 +0.17(+1.19%)
Feb 17, 2010 14.20 14.22 14.09 14.17 1,565,371 -0.01(-0.04%)
Feb 16, 2010 14.23 14.27 14.11 14.17 1,871,273 +0.02(+0.14%)
Feb 12, 2010 14.09 14.15 14.15 14.15 1,269,191 -0.01(-0.04%)
Feb 11, 2010 13.89 14.17 13.80 14.16 1,510,690 +0.31(+2.21%)
Feb 10, 2010 13.67 13.91 13.65 13.85 1,799,105 +0.20(+1.50%)
Feb 09, 2010 13.51 13.69 13.48 13.65 1,601,411 +0.24(+1.79%)
Feb 08, 2010 13.69 13.69 13.41 13.41 2,305,752 -0.28(-2.02%)
Feb 05, 2010 13.53 13.69 13.46 13.68 3,445,677 +0.20(+1.52%)
Feb 04, 2010 13.31 13.60 13.30 13.48 2,693,001 +0.18(+1.34%)
Feb 03, 2010 13.34 13.44 13.15 13.30 1,741,174 -0.09(-0.65%)
Feb 02, 2010 13.19 13.45 13.16 13.39 2,073,492 +0.22(+1.71%)
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.