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

BCE (NY: BCE )

33.06 -0.20 (-0.60%)
Official Closing 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 (%)
Oct 31, 2007 7.747 7.821 7.724 7.808 1,582,259 +0.08(+1.09%)
Oct 30, 2007 7.667 7.744 7.663 7.724 1,437,605 +0.02(+0.30%)
Oct 29, 2007 7.636 7.708 7.622 7.701 1,758,190 +0.06(+0.80%)
Oct 26, 2007 7.579 7.658 7.579 7.640 1,632,525 +0.08(+1.02%)
Oct 25, 2007 7.533 7.579 7.529 7.563 1,382,312 +0.04(+0.55%)
Oct 24, 2007 7.536 7.552 7.475 7.522 700,371 -0.03(-0.40%)
Oct 23, 2007 7.502 7.558 7.486 7.552 995,823 +0.14(+1.91%)
Oct 22, 2007 7.443 7.450 7.386 7.411 1,328,695 -0.14(-1.80%)
Oct 19, 2007 7.558 7.584 7.533 7.547 1,177,898 +0.03(+0.45%)
Oct 18, 2007 7.497 7.529 7.486 7.513 995,823 +0.02(+0.29%)
Oct 17, 2007 7.482 7.499 7.465 7.491 699,813 +0.06(+0.87%)
Oct 16, 2007 7.443 7.477 7.418 7.427 682,499 -0.02(-0.26%)
Oct 15, 2007 7.468 7.484 7.439 7.447 812,632 -0.03(-0.45%)
Oct 12, 2007 7.481 7.490 7.457 7.481 808,722 +0.01(+0.17%)
Oct 11, 2007 7.438 7.484 7.432 7.468 742,818 +0.07(+0.90%)
Oct 10, 2007 7.353 7.418 7.346 7.402 924,334 +0.04(+0.61%)
Oct 09, 2007 7.314 7.361 7.309 7.357 1,196,887 +0.03(+0.39%)
Oct 08, 2007 7.298 7.328 7.298 7.328 645,637 +0.00(+0.00%)
Oct 05, 2007 7.285 7.345 7.262 7.328 1,824,094 +0.14(+1.92%)
Oct 04, 2007 7.160 7.201 7.151 7.191 882,446 +0.03(+0.35%)
Oct 03, 2007 7.169 7.200 7.164 7.165 628,882 +0.01(+0.13%)
Oct 02, 2007 7.174 7.183 7.131 7.157 1,029,334 -0.05(-0.67%)
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.