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

BCE (NY: BCE )

35.61 +1.10 (+3.19%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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, 2002 6.978 7.473 6.965 7.314 781,964 +0.23(+3.18%)
Jul 30, 2002 7.111 7.146 6.978 7.088 561,387 -0.02(-0.31%)
Jul 29, 2002 6.872 7.173 6.836 7.111 535,849 +0.36(+5.38%)
Jul 26, 2002 6.925 6.925 6.704 6.748 736,990 -0.22(-3.17%)
Jul 25, 2002 6.801 7.150 6.801 6.969 1,285,043 -0.08(-1.07%)
Jul 24, 2002 6.504 7.044 6.482 7.044 947,623 +0.27(+4.05%)
Jul 23, 2002 6.960 7.049 6.704 6.770 960,957 -0.36(-5.09%)
Jul 22, 2002 7.301 7.301 6.898 7.133 1,464,940 -0.24(-3.30%)
Jul 19, 2002 7.580 7.624 7.323 7.376 1,003,897 -0.18(-2.40%)
Jul 17, 2002 7.699 7.734 7.513 7.557 496,072 -0.38(-4.79%)
Jul 12, 2002 8.053 8.084 7.911 7.938 410,870 -0.09(-1.10%)
Jul 11, 2002 7.898 8.044 7.880 8.027 583,987 +0.06(+0.78%)
Jul 10, 2002 8.142 8.142 7.929 7.965 733,600 -0.19(-2.28%)
Jul 09, 2002 8.150 8.177 8.053 8.150 1,094,298 +0.02(+0.22%)
Jul 08, 2002 8.212 8.265 8.115 8.133 1,180,856 -0.09(-1.08%)
Jul 05, 2002 8.053 8.296 8.040 8.221 1,101,530 +0.43(+5.57%)
Jul 04, 2002 7.611 7.801 7.593 7.788 930,447 +0.00(+0.00%)
Jul 03, 2002 7.611 7.801 7.593 7.788 930,447 +0.12(+1.56%)
Jul 02, 2002 7.593 7.743 7.518 7.668 1,203,908 +0.08(+0.99%)
Jul 01, 2002 7.677 7.712 7.460 7.593 387,592 -0.12(-1.49%)
Jun 28, 2002 7.456 7.907 7.456 7.708 2,546,808 +0.35(+4.81%)
Jun 27, 2002 7.283 7.354 7.212 7.354 748,968 +0.09(+1.22%)
Jun 26, 2002 7.173 7.354 7.173 7.265 712,130 -0.14(-1.91%)
Jun 25, 2002 7.345 7.442 7.327 7.407 517,542 -0.14(-1.82%)
Jun 21, 2002 7.584 7.699 7.482 7.544 520,028 -0.13(-1.67%)
Jun 20, 2002 7.681 7.788 7.642 7.673 472,342 -0.00(-0.06%)
Jun 19, 2002 7.867 7.876 7.655 7.677 718,232 -0.28(-3.50%)
Jun 18, 2002 7.929 8.044 7.876 7.956 358,890 +0.04(+0.45%)
Jun 17, 2002 7.876 8.000 7.788 7.920 669,189 +0.12(+1.59%)
Jun 14, 2002 7.588 7.823 7.575 7.796 960,053 -0.29(-3.56%)
Jun 12, 2002 7.903 8.097 7.845 8.084 1,221,537 +0.12(+1.56%)
Jun 11, 2002 7.956 8.031 7.903 7.960 339,905 +0.04(+0.50%)
Jun 10, 2002 8.018 8.106 7.898 7.920 662,183 -0.20(-2.51%)
Jun 07, 2002 8.142 8.146 8.040 8.124 663,313 -0.11(-1.29%)
Jun 06, 2002 8.274 8.274 8.128 8.230 465,788 -0.08(-0.91%)
Jun 05, 2002 8.292 8.469 8.292 8.305 626,023 +0.12(+1.40%)
May 31, 2002 8.203 8.221 8.031 8.190 6,381,146 +0.72(+9.66%)
May 28, 2002 7.407 7.496 7.257 7.469 965,477 +0.05(+0.66%)
May 27, 2002 7.367 7.434 7.345 7.420 1,424,034 +0.00(+0.00%)
May 24, 2002 7.367 7.434 7.345 7.420 1,424,034 -0.01(-0.12%)
May 23, 2002 7.460 7.460 7.363 7.429 449,064 -0.01(-0.12%)
May 22, 2002 7.535 7.540 7.394 7.438 1,292,049 -0.11(-1.47%)
May 21, 2002 7.624 7.659 7.522 7.549 425,334 -0.13(-1.73%)
May 20, 2002 7.650 7.681 7.611 7.681 269,619 +0.03(+0.40%)
May 17, 2002 7.646 7.677 7.557 7.650 1,834,226 +0.08(+1.05%)
May 16, 2002 7.478 7.602 7.478 7.571 4,507,369 +0.08(+1.06%)
May 15, 2002 7.456 7.588 7.411 7.491 339,453 +0.06(+0.77%)
May 14, 2002 7.504 7.504 7.305 7.434 1,002,089 +0.02(+0.24%)
May 13, 2002 7.473 7.580 7.376 7.416 357,534 -0.02(-0.24%)
May 10, 2002 7.482 7.557 7.416 7.434 459,686 +0.02(+0.30%)
May 09, 2002 7.456 7.487 7.376 7.411 581,501 -0.15(-1.93%)
May 08, 2002 7.411 7.575 7.389 7.557 597,999 +0.26(+3.52%)
May 07, 2002 7.279 7.336 7.257 7.301 412,000 +0.02(+0.30%)
May 06, 2002 7.336 7.336 7.257 7.279 423,978 -0.09(-1.20%)
May 03, 2002 7.575 7.602 7.239 7.367 755,070 -0.29(-3.76%)
May 02, 2002 7.748 7.757 7.527 7.655 1,171,138 -0.12(-1.54%)
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.