BCE, Inc. Common Stock (NY: BCE )

47.74 +0.10 (+0.21%)
Streaming Delayed Price Updated: 11:35 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 35.74 35.74 34.75 34.91 1,572,565 -0.70(-1.96%)
Apr 29, 2020 35.80 35.97 35.40 35.61 2,352,193 +0.26(+0.73%)
Apr 28, 2020 35.45 35.58 35.08 35.35 1,331,031 +0.28(+0.81%)
Apr 27, 2020 34.95 35.09 34.57 35.07 1,366,454 +0.45(+1.30%)
Apr 24, 2020 34.57 34.77 34.19 34.62 1,627,382 +0.00(+0.00%)
Apr 23, 2020 34.76 35.26 34.55 34.62 1,517,116 -0.19(-0.55%)
Apr 22, 2020 35.35 35.35 34.60 34.81 1,108,333 +0.18(+0.52%)
Apr 21, 2020 34.86 35.05 34.41 34.63 1,477,354 -0.76(-2.15%)
Apr 20, 2020 35.23 35.86 35.20 35.39 1,572,283 -0.58(-1.61%)
Apr 17, 2020 36.09 36.09 35.36 35.96 1,538,420 +0.66(+1.88%)
Apr 16, 2020 35.83 36.10 35.12 35.30 1,274,361 -0.25(-0.70%)
Apr 15, 2020 35.43 36.22 35.30 35.55 2,417,834 -0.82(-2.25%)
Apr 14, 2020 36.26 36.87 36.02 36.37 1,914,588 +0.29(+0.81%)
Apr 13, 2020 35.85 36.14 35.02 36.08 1,821,010 +0.64(+1.80%)
Apr 09, 2020 35.37 36.04 35.11 35.44 1,577,225 +0.16(+0.44%)
Apr 08, 2020 35.39 35.62 34.92 35.28 1,616,065 -0.25(-0.70%)
Apr 07, 2020 36.11 36.32 35.46 35.53 2,075,830 +0.43(+1.23%)
Apr 06, 2020 35.57 35.76 34.78 35.10 2,367,459 +0.20(+0.57%)
Apr 03, 2020 34.89 35.29 34.48 34.90 1,797,429 +0.02(+0.05%)
Apr 02, 2020 33.44 34.96 33.41 34.89 2,597,154 +1.32(+3.94%)
Apr 01, 2020 34.32 34.43 33.16 33.56 2,535,185 -1.71(-4.85%)
Mar 31, 2020 33.36 35.38 32.99 35.27 3,095,098 +1.63(+4.85%)
Mar 30, 2020 33.20 33.74 32.57 33.64 3,032,406 +0.48(+1.46%)
Mar 27, 2020 32.85 34.16 32.55 33.16 1,744,145 -0.54(-1.61%)
Mar 26, 2020 32.97 34.54 32.79 33.70 2,479,446 +1.17(+3.58%)
Mar 25, 2020 30.57 33.69 30.17 32.54 2,859,442 +2.27(+7.50%)
Mar 24, 2020 28.74 30.29 28.64 30.27 2,051,731 +2.68(+9.70%)
Mar 23, 2020 30.60 30.92 27.33 27.59 3,143,037 -3.40(-10.98%)
Mar 20, 2020 32.75 33.36 30.92 30.99 2,104,279 -1.49(-4.60%)
Mar 19, 2020 30.78 32.62 30.39 32.49 2,558,760 +1.36(+4.35%)
Mar 18, 2020 31.28 32.73 30.27 31.13 2,749,789 -1.51(-4.63%)
Mar 17, 2020 31.55 33.98 31.29 32.64 3,025,133 +1.40(+4.48%)
Mar 16, 2020 31.94 33.87 30.52 31.24 2,776,544 -3.87(-11.02%)
Mar 13, 2020 32.70 35.12 31.65 35.11 2,297,147 +3.86(+12.34%)
Mar 12, 2020 33.96 33.96 31.01 31.25 2,729,040 -4.55(-12.71%)
Mar 11, 2020 36.93 36.98 35.53 35.81 2,165,811 -1.63(-4.36%)
Mar 10, 2020 36.62 37.56 36.01 37.44 3,023,686 +1.63(+4.55%)
Mar 09, 2020 37.40 38.31 35.58 35.81 2,945,980 -3.71(-9.39%)
Mar 06, 2020 39.02 39.61 38.59 39.52 1,581,768 -0.18(-0.45%)
Mar 05, 2020 39.66 40.49 39.38 39.70 1,831,243 -0.65(-1.62%)
Mar 04, 2020 39.78 40.40 39.69 40.35 1,408,804 +1.10(+2.79%)
Mar 03, 2020 39.65 39.91 39.08 39.25 2,232,370 -0.24(-0.60%)
Mar 02, 2020 37.74 39.59 37.42 39.49 2,048,820 +1.84(+4.90%)
Feb 28, 2020 38.12 38.43 37.18 37.65 2,524,070 -1.07(-2.76%)
Feb 27, 2020 39.49 39.70 38.72 38.72 2,271,520 -1.10(-2.75%)
Feb 26, 2020 40.00 40.45 39.78 39.82 3,981,154 -0.36(-0.89%)
Feb 25, 2020 40.94 41.01 40.01 40.17 2,170,838 -0.69(-1.68%)
Feb 24, 2020 40.75 41.18 40.65 40.86 1,472,556 -0.61(-1.47%)
Feb 21, 2020 41.51 41.75 41.39 41.47 3,377,123 -0.13(-0.31%)
Feb 20, 2020 41.57 41.82 41.52 41.60 810,907 -0.17(-0.41%)
Feb 19, 2020 41.84 41.84 41.56 41.77 810,695 +0.00(+0.00%)
Feb 18, 2020 41.12 41.81 41.11 41.77 1,011,234 +0.54(+1.30%)
Feb 14, 2020 41.10 41.25 40.96 41.23 561,048 +0.15(+0.37%)
Feb 13, 2020 41.18 41.22 41.00 41.08 1,085,370 -0.21(-0.51%)
Feb 12, 2020 41.01 41.32 40.92 41.29 715,127 +0.29(+0.70%)
Feb 11, 2020 41.23 41.35 40.99 41.00 1,047,883 -0.14(-0.35%)
Feb 10, 2020 41.00 41.18 40.77 41.15 772,712 +0.14(+0.35%)
Feb 07, 2020 41.00 41.04 40.85 41.00 742,373 -0.03(-0.06%)
Feb 06, 2020 40.45 41.33 40.44 41.03 1,063,984 +0.77(+1.92%)
Feb 05, 2020 40.21 40.28 40.09 40.26 651,108 +0.16(+0.40%)
Feb 04, 2020 40.04 40.22 39.93 40.10 644,137 +0.26(+0.66%)
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.