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

BCE (NY: BCE )

35.19 -0.42 (-1.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 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 (%)
Jul 31, 2003 9.995 10.02 9.805 9.818 673,612 -0.18(-1.77%)
Jul 30, 2003 10.15 10.15 9.950 9.995 502,665 -0.30(-2.92%)
Jul 29, 2003 10.11 10.34 10.04 10.30 789,612 +0.25(+2.51%)
Jul 28, 2003 10.03 10.06 10.00 10.04 414,930 +0.04(+0.40%)
Jul 25, 2003 9.849 10.02 9.827 10.00 568,466 +0.27(+2.72%)
Jul 24, 2003 9.747 9.906 9.738 9.738 455,180 +0.04(+0.36%)
Jul 23, 2003 9.729 9.769 9.601 9.703 399,780 -0.01(-0.09%)
Jul 22, 2003 9.544 9.743 9.486 9.712 688,762 +0.17(+1.81%)
Jul 21, 2003 9.623 9.681 9.535 9.539 472,139 -0.08(-0.87%)
Jul 18, 2003 9.526 9.650 9.495 9.623 376,264 +0.03(+0.32%)
Jul 17, 2003 9.690 9.760 9.583 9.592 645,121 -0.22(-2.21%)
Jul 16, 2003 9.871 9.902 9.751 9.809 1,120,199 -0.06(-0.63%)
Jul 15, 2003 9.986 9.990 9.844 9.871 927,545 -0.17(-1.67%)
Jul 14, 2003 9.995 10.12 9.995 10.04 498,821 +0.10(+1.02%)
Jul 11, 2003 9.884 9.955 9.862 9.937 347,773 +0.01(+0.13%)
Jul 10, 2003 9.959 9.968 9.871 9.924 440,708 -0.14(-1.36%)
Jul 09, 2003 10.09 10.13 10.03 10.06 243,305 -0.09(-0.87%)
Jul 08, 2003 10.27 10.27 10.14 10.15 382,821 -0.20(-1.96%)
Jul 07, 2003 10.23 10.35 10.22 10.35 283,102 +0.06(+0.60%)
Jul 03, 2003 10.28 10.32 10.22 10.29 297,122 +0.04(+0.35%)
Jul 02, 2003 10.21 10.26 10.10 10.26 494,298 +0.08(+0.74%)
Jul 01, 2003 10.17 10.18 10.05 10.18 268,857 -0.04(-0.39%)
Jun 30, 2003 10.11 10.28 10.10 10.22 662,532 +0.12(+1.14%)
Jun 27, 2003 10.07 10.15 10.02 10.11 982,040 +0.11(+1.06%)
Jun 26, 2003 9.950 10.04 9.858 9.999 492,263 +0.02(+0.18%)
Jun 25, 2003 10.17 10.23 9.977 9.981 601,027 -0.15(-1.44%)
Jun 24, 2003 10.15 10.24 10.10 10.13 336,466 +0.01(+0.13%)
Jun 23, 2003 10.26 10.28 10.02 10.11 876,442 -0.15(-1.42%)
Jun 20, 2003 10.40 10.41 10.18 10.26 682,431 -0.15(-1.49%)
Jun 19, 2003 10.29 10.54 10.29 10.41 819,007 +0.03(+0.30%)
Jun 18, 2003 10.29 10.42 10.27 10.38 478,696 +0.15(+1.47%)
Jun 17, 2003 10.15 10.26 10.13 10.23 513,745 +0.05(+0.48%)
Jun 16, 2003 10.07 10.22 10.07 10.18 623,413 +0.13(+1.32%)
Jun 13, 2003 10.15 10.20 9.968 10.05 969,151 -0.04(-0.44%)
Jun 12, 2003 10.06 10.14 10.06 10.10 562,813 -0.07(-0.65%)
Jun 11, 2003 10.07 10.16 10.07 10.16 813,806 +0.14(+1.41%)
Jun 10, 2003 9.911 10.05 9.866 10.02 875,763 +0.14(+1.43%)
Jun 09, 2003 9.950 9.950 9.866 9.880 434,829 -0.07(-0.67%)
Jun 06, 2003 9.995 10.01 9.884 9.946 613,690 -0.01(-0.13%)
Jun 05, 2003 9.955 9.995 9.911 9.959 712,957 +0.06(+0.63%)
Jun 04, 2003 9.937 9.964 9.893 9.897 584,973 +0.04(+0.36%)
Jun 03, 2003 9.875 9.897 9.813 9.862 748,005 -0.02(-0.22%)
Jun 02, 2003 9.796 9.946 9.756 9.884 1,240,948 +0.15(+1.50%)
May 30, 2003 9.628 9.747 9.623 9.738 658,914 +0.12(+1.24%)
May 29, 2003 9.508 9.663 9.508 9.619 1,300,643 +0.11(+1.16%)
May 28, 2003 9.499 9.544 9.473 9.508 566,205 -0.01(-0.14%)
May 27, 2003 9.429 9.521 9.411 9.521 819,233 +0.15(+1.56%)
May 23, 2003 9.331 9.380 9.261 9.376 504,700 +0.03(+0.33%)
May 22, 2003 9.177 9.358 9.159 9.345 1,851,020 +0.12(+1.34%)
May 21, 2003 9.190 9.243 9.168 9.221 304,131 +0.01(+0.10%)
May 20, 2003 9.221 9.247 9.159 9.212 563,717 +0.15(+1.71%)
May 19, 2003 9.119 9.132 9.026 9.057 292,147 -0.09(-0.97%)
May 16, 2003 9.123 9.199 9.101 9.146 435,733 +0.11(+1.17%)
May 15, 2003 9.137 9.137 9.039 9.039 857,222 -0.09(-0.97%)
May 14, 2003 9.066 9.163 9.066 9.128 457,441 +0.09(+1.03%)
May 13, 2003 9.022 9.101 8.986 9.035 371,063 +0.01(+0.15%)
May 12, 2003 8.947 9.062 8.933 9.022 693,737 +0.13(+1.44%)
May 09, 2003 8.951 8.951 8.893 8.893 307,975 -0.02(-0.25%)
May 08, 2003 8.964 9.000 8.898 8.916 365,184 -0.05(-0.54%)
May 07, 2003 9.000 9.075 8.960 8.964 1,399,910 -0.07(-0.78%)
May 06, 2003 8.938 9.062 8.920 9.035 1,863,457 +0.16(+1.84%)
May 05, 2003 8.880 8.911 8.823 8.871 894,531 +0.02(+0.20%)
May 02, 2003 8.783 8.863 8.761 8.854 1,345,641 +0.10(+1.16%)
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.