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

BCE (NY: BCE )

32.24 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Sep 30, 2002 3.144 3.252 3.135 3.169 2,264,758 -0.01(-0.28%)
Sep 27, 2002 3.178 3.189 3.166 3.178 2,403,269 -0.02(-0.56%)
Sep 26, 2002 3.155 3.200 3.155 3.196 2,005,051 +0.04(+1.31%)
Sep 25, 2002 3.162 3.169 3.119 3.155 1,449,892 +0.03(+0.97%)
Sep 24, 2002 3.132 3.178 3.105 3.124 1,700,663 -0.06(-1.91%)
Sep 23, 2002 3.178 3.187 3.135 3.185 2,411,088 -0.02(-0.73%)
Sep 20, 2002 3.183 3.223 3.151 3.209 2,283,748 +0.03(+0.84%)
Sep 19, 2002 3.151 3.221 3.151 3.182 1,379,520 +0.01(+0.34%)
Sep 18, 2002 3.166 3.194 3.155 3.171 1,002,525 +0.01(+0.17%)
Sep 17, 2002 3.200 3.207 3.158 3.166 1,194,094 -0.01(-0.45%)
Sep 16, 2002 3.157 3.187 3.135 3.180 1,082,951 +0.02(+0.51%)
Sep 13, 2002 3.139 3.175 3.119 3.164 842,233 +0.01(+0.40%)
Sep 12, 2002 3.198 3.200 3.126 3.151 2,019,014 -0.06(-1.90%)
Sep 11, 2002 3.268 3.269 3.207 3.212 2,464,147 -0.06(-1.70%)
Sep 10, 2002 3.302 3.334 3.243 3.268 1,610,743 -0.02(-0.49%)
Sep 09, 2002 3.237 3.291 3.223 3.284 1,622,472 +0.03(+0.99%)
Sep 06, 2002 3.286 3.286 3.239 3.252 1,121,488 +0.00(+0.06%)
Sep 05, 2002 3.241 3.271 3.237 3.250 8,656,908 -0.01(-0.27%)
Sep 04, 2002 3.235 3.293 3.235 3.259 1,969,865 +0.01(+0.17%)
Sep 03, 2002 3.243 3.284 3.241 3.253 2,115,078 +0.00(+0.06%)
Aug 30, 2002 3.232 3.277 3.201 3.252 11,170,204 +0.02(+0.50%)
Aug 29, 2002 3.180 3.268 3.180 3.235 1,810,131 +0.03(+1.06%)
Aug 28, 2002 3.153 3.219 3.124 3.201 1,424,201 +0.02(+0.62%)
Aug 27, 2002 3.209 3.228 3.158 3.182 1,104,733 -0.04(-1.33%)
Aug 26, 2002 3.173 3.243 3.155 3.225 797,552 +0.05(+1.69%)
Aug 23, 2002 3.189 3.200 3.160 3.171 769,627 -0.04(-1.23%)
Aug 22, 2002 3.169 3.248 3.162 3.210 1,381,754 +0.03(+1.07%)
Aug 21, 2002 3.232 3.241 3.164 3.176 3,357,204 -0.02(-0.73%)
Aug 20, 2002 3.223 3.232 3.176 3.200 1,759,307 +0.02(+0.51%)
Aug 16, 2002 3.194 3.252 3.178 3.183 4,648,480 -0.03(-0.78%)
Aug 15, 2002 3.205 3.248 3.155 3.209 2,073,748 +0.02(+0.67%)
Aug 14, 2002 3.162 3.187 3.110 3.187 2,061,461 +0.03(+0.85%)
Aug 13, 2002 3.108 3.207 3.105 3.160 3,634,225 +0.06(+2.02%)
Aug 12, 2002 3.015 3.121 3.015 3.098 4,718,852 +0.15(+4.98%)
Aug 07, 2002 2.775 2.965 2.757 2.951 15,171,371 +0.06(+1.92%)
Aug 06, 2002 2.874 2.958 2.865 2.895 1,506,302 +0.05(+1.70%)
Aug 05, 2002 2.901 2.927 2.829 2.847 1,370,025 -0.06(-1.91%)
Aug 02, 2002 2.893 2.920 2.861 2.902 1,116,461 -0.03(-0.86%)
Aug 01, 2002 2.936 2.987 2.858 2.927 1,241,009 -0.03(-1.09%)
Jul 31, 2002 2.824 3.024 2.818 2.960 1,932,445 +0.09(+3.18%)
Jul 30, 2002 2.877 2.892 2.824 2.868 1,387,339 -0.01(-0.31%)
Jul 29, 2002 2.781 2.902 2.766 2.877 1,324,227 +0.15(+5.38%)
Jul 26, 2002 2.802 2.802 2.713 2.730 1,821,301 -0.09(-3.17%)
Jul 25, 2002 2.752 2.893 2.752 2.820 3,175,689 -0.03(-1.07%)
Jul 24, 2002 2.632 2.850 2.623 2.850 2,341,833 +0.11(+4.05%)
Jul 23, 2002 2.816 2.852 2.713 2.739 2,374,785 -0.15(-5.09%)
Jul 22, 2002 2.954 2.954 2.791 2.886 3,620,263 -0.10(-3.30%)
Jul 19, 2002 3.067 3.085 2.963 2.985 2,480,902 -0.07(-2.40%)
Jul 17, 2002 3.115 3.130 3.040 3.058 1,225,929 -0.15(-4.79%)
Jul 12, 2002 3.259 3.271 3.201 3.212 1,015,371 -0.04(-1.10%)
Jul 11, 2002 3.196 3.255 3.189 3.248 1,443,190 +0.03(+0.78%)
Jul 10, 2002 3.294 3.294 3.209 3.223 1,812,924 -0.08(-2.28%)
Jul 09, 2002 3.298 3.309 3.259 3.298 2,704,306 +0.01(+0.22%)
Jul 08, 2002 3.323 3.345 3.284 3.291 2,918,215 -0.04(-1.08%)
Jul 05, 2002 3.259 3.357 3.253 3.327 2,722,178 +0.18(+5.57%)
Jul 04, 2002 3.080 3.157 3.072 3.151 2,299,386 +0.00(+0.00%)
Jul 03, 2002 3.080 3.157 3.072 3.151 2,299,386 +0.05(+1.56%)
Jul 02, 2002 3.072 3.133 3.042 3.103 2,975,183 +0.03(+0.99%)
Jul 01, 2002 3.106 3.121 3.019 3.072 957,845 -0.05(-1.49%)
Jun 28, 2002 3.017 3.200 3.017 3.119 6,293,851 +0.14(+4.81%)
Jun 27, 2002 2.947 2.976 2.918 2.976 1,850,902 +0.04(+1.22%)
Jun 26, 2002 2.902 2.976 2.902 2.940 1,759,865 -0.06(-1.91%)
Jun 25, 2002 2.972 3.012 2.965 2.997 1,278,988 -0.06(-1.82%)
Jun 21, 2002 3.069 3.115 3.028 3.053 1,285,132 -0.05(-1.67%)
Jun 20, 2002 3.108 3.151 3.092 3.105 1,167,286 -0.00(-0.06%)
Jun 19, 2002 3.183 3.187 3.098 3.106 1,774,945 -0.11(-3.50%)
Jun 18, 2002 3.209 3.255 3.187 3.219 886,914 +0.01(+0.45%)
Jun 17, 2002 3.187 3.237 3.151 3.205 1,653,748 +0.05(+1.59%)
Jun 14, 2002 3.071 3.166 3.065 3.155 2,372,551 -0.12(-3.56%)
Jun 12, 2002 3.198 3.277 3.175 3.271 3,018,747 +0.05(+1.56%)
Jun 11, 2002 3.219 3.250 3.198 3.221 839,999 +0.02(+0.50%)
Jun 10, 2002 3.244 3.280 3.196 3.205 1,636,434 -0.08(-2.51%)
Jun 07, 2002 3.294 3.296 3.253 3.287 1,639,227 -0.04(-1.29%)
Jun 06, 2002 3.348 3.348 3.289 3.330 1,151,089 -0.03(-0.91%)
Jun 05, 2002 3.355 3.427 3.355 3.361 1,547,073 +0.05(+1.40%)
May 31, 2002 3.320 3.327 3.250 3.314 15,769,535 +0.29(+9.66%)
May 28, 2002 2.997 3.033 2.936 3.022 2,385,955 +0.02(+0.66%)
May 27, 2002 2.981 3.008 2.972 3.003 3,519,172 +0.00(+0.00%)
May 24, 2002 2.981 3.008 2.972 3.003 3,519,172 -0.00(-0.12%)
May 23, 2002 3.019 3.019 2.979 3.006 1,109,759 -0.00(-0.12%)
May 22, 2002 3.049 3.051 2.992 3.010 3,193,002 -0.04(-1.47%)
May 21, 2002 3.085 3.099 3.044 3.055 1,051,116 -0.05(-1.73%)
May 20, 2002 3.096 3.108 3.080 3.108 666,302 +0.01(+0.40%)
May 17, 2002 3.094 3.106 3.058 3.096 4,532,868 +0.03(+1.05%)
May 16, 2002 3.026 3.076 3.026 3.064 11,138,927 +0.03(+1.06%)
May 15, 2002 3.017 3.071 2.999 3.031 838,882 +0.02(+0.77%)
May 14, 2002 3.037 3.037 2.956 3.008 2,476,434 +0.01(+0.24%)
May 13, 2002 3.024 3.067 2.985 3.001 883,563 -0.01(-0.24%)
May 10, 2002 3.028 3.058 3.001 3.008 1,136,009 +0.01(+0.30%)
May 09, 2002 3.017 3.029 2.985 2.999 1,437,046 -0.06(-1.93%)
May 08, 2002 2.999 3.065 2.990 3.058 1,477,818 +0.10(+3.52%)
May 07, 2002 2.945 2.969 2.936 2.954 1,018,164 +0.01(+0.30%)
May 06, 2002 2.969 2.969 2.936 2.945 1,047,765 -0.04(-1.20%)
May 03, 2002 3.065 3.076 2.929 2.981 1,865,982 -0.12(-3.76%)
May 02, 2002 3.135 3.139 3.046 3.098 2,894,199 -0.05(-1.54%)
May 01, 2002 3.121 3.171 3.121 3.146 1,087,419 +0.01(+0.46%)
Apr 30, 2002 3.044 3.148 3.044 3.132 2,347,418 +0.07(+2.28%)
Apr 29, 2002 3.083 3.094 3.056 3.062 3,891,140 -0.03(-1.10%)
Apr 26, 2002 3.128 3.142 3.085 3.096 6,296,644 -0.03(-0.97%)
Apr 25, 2002 3.071 3.149 3.051 3.126 5,800,687 -0.01(-0.46%)
Apr 24, 2002 2.999 3.212 2.976 3.140 13,250,096 +0.53(+20.14%)
Apr 23, 2002 2.632 2.682 2.612 2.614 1,192,977 -0.02(-0.68%)
Apr 22, 2002 2.747 2.748 2.623 2.632 1,638,668 -0.12(-4.48%)
Apr 19, 2002 2.748 2.802 2.736 2.756 1,874,918 +0.01(+0.26%)
Apr 18, 2002 2.752 2.779 2.725 2.748 1,637,551 -0.01(-0.26%)
Apr 17, 2002 2.686 2.790 2.641 2.756 11,840,416 +0.06(+2.06%)
Apr 16, 2002 2.847 2.859 2.686 2.700 2,172,604 -0.09(-3.40%)
Apr 15, 2002 2.695 2.802 2.673 2.795 2,021,248 +0.08(+3.04%)
Apr 12, 2002 2.691 2.727 2.618 2.713 2,799,253 -0.00(-0.13%)
Apr 11, 2002 2.802 2.829 2.643 2.716 3,878,853 -0.10(-3.62%)
Apr 10, 2002 2.961 2.990 2.807 2.818 2,602,099 -0.16(-5.24%)
Apr 09, 2002 2.954 2.981 2.859 2.974 4,199,438 +0.11(+3.75%)
Apr 08, 2002 3.089 3.089 2.845 2.867 4,349,119 -0.28(-9.03%)
Apr 05, 2002 3.205 3.205 3.105 3.151 1,244,919 -0.05(-1.51%)
Apr 04, 2002 3.210 3.259 3.182 3.200 1,333,163 -0.03(-1.00%)
Apr 03, 2002 3.268 3.318 3.225 3.232 1,977,126 -0.02(-0.55%)
Apr 02, 2002 3.144 3.273 3.128 3.250 2,719,944 +0.11(+3.42%)
Apr 01, 2002 3.081 3.194 3.081 3.142 1,836,940 -0.01(-0.40%)
Mar 29, 2002 3.151 3.176 3.108 3.155 1,904,519 +0.00(+0.00%)
Mar 28, 2002 3.151 3.176 3.108 3.155 1,904,519 +0.02(+0.69%)
Mar 27, 2002 3.178 3.214 3.133 3.133 2,820,476 -0.04(-1.35%)
Mar 26, 2002 3.175 3.402 3.137 3.176 6,661,351 -0.17(-5.13%)
Mar 25, 2002 3.474 3.474 3.318 3.348 11,020,523 -0.21(-5.98%)
Mar 22, 2002 3.653 3.656 3.559 3.561 3,800,661 -0.12(-3.21%)
Mar 21, 2002 3.749 3.749 3.608 3.679 3,586,194 -0.11(-2.79%)
Mar 20, 2002 3.799 3.837 3.778 3.785 424,467 -0.03(-0.70%)
Mar 19, 2002 3.851 3.851 3.798 3.812 788,057 -0.04(-0.98%)
Mar 18, 2002 3.869 3.887 3.850 3.850 641,728 -0.04(-0.97%)
Mar 15, 2002 3.909 3.927 3.875 3.887 4,188,826 -0.01(-0.32%)
Mar 14, 2002 3.867 3.903 3.853 3.900 8,518,397 +0.04(+1.16%)
Mar 13, 2002 3.841 3.901 3.841 3.855 6,419,516 -0.01(-0.32%)
Mar 12, 2002 3.841 3.871 3.823 3.867 2,782,497 +0.00(+0.00%)
Mar 11, 2002 3.889 3.889 3.844 3.867 546,222 -0.01(-0.18%)
Mar 08, 2002 3.903 3.930 3.867 3.875 631,116 +0.01(+0.19%)
Mar 07, 2002 3.903 3.930 3.864 3.867 2,423,934 -0.04(-0.92%)
Mar 06, 2002 3.835 3.918 3.816 3.903 1,281,780 +0.06(+1.63%)
Mar 05, 2002 3.882 3.918 3.821 3.841 1,090,770 -0.05(-1.24%)
Mar 04, 2002 3.842 3.932 3.830 3.889 810,398 +0.05(+1.35%)
Mar 01, 2002 3.737 3.867 3.733 3.837 1,771,594 +0.10(+2.68%)
Feb 28, 2002 3.767 3.803 3.704 3.737 1,757,073 -0.01(-0.29%)
Feb 27, 2002 3.726 3.755 3.710 3.747 1,148,855 +0.03(+0.72%)
Feb 26, 2002 3.710 3.758 3.710 3.721 633,909 +0.00(+0.05%)
Feb 25, 2002 3.663 3.733 3.644 3.719 2,225,663 +0.06(+1.61%)
Feb 22, 2002 3.674 3.708 3.649 3.660 1,145,504 -0.03(-0.78%)
Feb 21, 2002 3.704 3.717 3.667 3.688 761,807 -0.03(-0.82%)
Feb 20, 2002 3.737 3.776 3.717 3.719 1,015,930 -0.01(-0.34%)
Feb 19, 2002 3.715 3.792 3.665 3.731 1,616,328 +0.03(+0.92%)
Feb 18, 2002 3.662 3.717 3.658 3.697 1,244,919 +0.00(+0.00%)
Feb 15, 2002 3.662 3.717 3.658 3.697 1,244,919 +0.03(+0.73%)
Feb 14, 2002 3.756 3.789 3.653 3.670 1,237,658 -0.08(-2.10%)
Feb 13, 2002 3.789 3.801 3.670 3.749 1,461,062 -0.05(-1.27%)
Feb 12, 2002 3.824 3.837 3.780 3.798 695,903 -0.03(-0.70%)
Feb 11, 2002 3.828 3.850 3.798 3.824 554,042 +0.03(+0.71%)
Feb 08, 2002 3.855 3.884 3.792 3.798 847,818 -0.04(-1.16%)
Feb 07, 2002 3.792 3.853 3.785 3.842 1,843,083 +0.07(+1.95%)
Feb 06, 2002 3.832 3.832 3.760 3.769 865,690 -0.05(-1.41%)
Feb 05, 2002 3.867 3.914 3.814 3.823 1,157,791 -0.09(-2.20%)
Feb 04, 2002 3.978 4.057 3.893 3.909 1,409,121 -0.07(-1.76%)
Feb 01, 2002 3.903 4.023 3.903 3.978 1,078,483 +0.05(+1.18%)
Jan 31, 2002 3.916 3.948 3.882 3.932 728,855 +0.01(+0.27%)
Jan 30, 2002 3.841 3.921 3.824 3.921 1,490,105 +0.10(+2.67%)
Jan 29, 2002 3.858 3.882 3.814 3.819 1,416,381 -0.01(-0.19%)
Jan 28, 2002 3.857 3.857 3.796 3.826 1,662,126 +0.00(+0.09%)
Jan 25, 2002 3.858 3.884 3.803 3.823 866,249 -0.05(-1.34%)
Jan 24, 2002 3.912 3.935 3.799 3.875 1,740,317 -0.02(-0.41%)
Jan 23, 2002 3.880 3.941 3.873 3.891 1,254,972 +0.01(+0.18%)
Jan 22, 2002 3.968 3.975 3.884 3.884 1,437,605 -0.05(-1.23%)
Jan 21, 2002 3.959 3.989 3.927 3.932 1,031,568 +0.00(+0.00%)
Jan 18, 2002 3.959 3.989 3.927 3.932 1,031,568 -0.06(-1.44%)
Jan 17, 2002 3.975 3.993 3.930 3.989 684,733 +0.05(+1.23%)
Jan 16, 2002 3.982 4.002 3.925 3.941 2,115,078 -0.04(-0.99%)
Jan 15, 2002 4.007 4.025 3.966 3.980 1,111,993 -0.03(-0.63%)
Jan 14, 2002 4.009 4.016 3.975 4.005 856,196 -0.00(-0.04%)
Jan 11, 2002 3.996 4.045 3.987 4.007 411,063 +0.02(+0.45%)
Jan 10, 2002 3.980 4.045 3.950 3.989 1,311,940 -0.09(-2.28%)
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.