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

BCE (NY: BCE )

32.88 -0.38 (-1.14%)
Streaming Delayed Price Updated: 12:58 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 (%)
Aug 31, 2004 3.684 3.728 3.684 3.723 616,810 +0.05(+1.31%)
Aug 30, 2004 3.694 3.711 3.671 3.675 752,139 -0.02(-0.48%)
Aug 27, 2004 3.734 3.734 3.671 3.693 1,824,148 -0.05(-1.34%)
Aug 26, 2004 3.782 3.786 3.734 3.743 703,488 -0.05(-1.41%)
Aug 25, 2004 3.780 3.798 3.745 3.796 871,251 +0.01(+0.14%)
Aug 24, 2004 3.795 3.813 3.779 3.791 584,376 +0.02(+0.62%)
Aug 23, 2004 3.814 3.814 3.764 3.768 941,712 -0.05(-1.22%)
Aug 20, 2004 3.748 3.839 3.746 3.814 1,353,292 +0.06(+1.62%)
Aug 19, 2004 3.711 3.773 3.684 3.753 1,139,673 +0.04(+1.21%)
Aug 18, 2004 3.746 3.746 3.702 3.709 1,217,963 -0.03(-0.91%)
Aug 17, 2004 3.741 3.762 3.723 3.743 792,403 +0.01(+0.24%)
Aug 16, 2004 3.757 3.768 3.725 3.734 844,409 -0.02(-0.57%)
Aug 13, 2004 3.714 3.766 3.703 3.755 857,830 +0.08(+2.04%)
Aug 12, 2004 3.693 3.716 3.657 3.680 1,602,700 +0.00(+0.00%)
Aug 11, 2004 3.678 3.705 3.666 3.680 1,337,634 -0.03(-0.91%)
Aug 10, 2004 3.698 3.721 3.677 3.714 707,962 +0.03(+0.92%)
Aug 09, 2004 3.693 3.698 3.666 3.680 1,042,370 +0.01(+0.29%)
Aug 06, 2004 3.702 3.718 3.661 3.669 1,455,628 -0.02(-0.53%)
Aug 05, 2004 3.800 3.800 3.662 3.689 1,963,951 -0.11(-2.92%)
Aug 04, 2004 3.780 3.805 3.732 3.800 3,040,993 +0.02(+0.57%)
Aug 03, 2004 3.746 3.800 3.720 3.779 1,381,812 +0.02(+0.62%)
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.