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

BCE (NY: BCE )

33.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2004 3.527 3.606 3.509 3.570 1,614,653 +0.06(+1.84%)
Apr 29, 2004 3.509 3.531 3.491 3.506 1,716,860 +0.03(+0.82%)
Apr 28, 2004 3.549 3.552 3.474 3.477 1,824,094 -0.10(-2.75%)
Apr 27, 2004 3.633 3.633 3.556 3.576 1,449,892 -0.06(-1.72%)
Apr 26, 2004 3.674 3.697 3.633 3.638 660,159 -0.03(-0.83%)
Apr 23, 2004 3.672 3.685 3.644 3.669 925,451 -0.01(-0.19%)
Apr 22, 2004 3.679 3.706 3.654 3.676 866,807 +0.00(+0.05%)
Apr 21, 2004 3.662 3.692 3.642 3.674 993,589 +0.01(+0.15%)
Apr 20, 2004 3.672 3.685 3.665 3.669 864,015 -0.03(-0.73%)
Apr 19, 2004 3.697 3.706 3.678 3.696 899,759 -0.00(-0.10%)
Apr 16, 2004 3.696 3.717 3.687 3.699 965,105 +0.03(+0.78%)
Apr 15, 2004 3.679 3.697 3.656 3.670 1,154,440 +0.00(+0.10%)
Apr 14, 2004 3.692 3.710 3.660 3.667 1,227,046 -0.04(-1.21%)
Apr 13, 2004 3.755 3.760 3.694 3.712 850,052 -0.03(-0.81%)
Apr 12, 2004 3.760 3.767 3.733 3.742 1,673,296 -0.03(-0.81%)
Apr 08, 2004 3.796 3.796 3.765 3.773 1,133,217 -0.05(-1.40%)
Apr 07, 2004 3.885 3.885 3.823 3.826 1,387,897 -0.07(-1.75%)
Apr 06, 2004 3.869 3.918 3.869 3.894 659,042 -0.03(-0.69%)
Apr 05, 2004 3.871 3.939 3.866 3.921 1,795,610 +0.06(+1.62%)
Apr 02, 2004 3.808 3.866 3.785 3.858 1,691,168 +0.08(+2.08%)
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.