Indicators

BCE (NY: BCE )

35.19 -0.42 (-1.18%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	25.20	25.36	25.13	25.27	1,032,894	-0.10(-0.38%)
Feb 27, 2013	24.95	25.36	24.92	25.36	1,248,537	+0.41(+1.66%)
Feb 26, 2013	24.87	25.06	24.85	24.95	1,536,411	-0.01(-0.04%)
Feb 22, 2013	24.78	25.00	24.68	24.96	1,019,784	+0.14(+0.56%)
Feb 21, 2013	24.72	24.95	24.66	24.82	1,948,752	+0.06(+0.25%)
Feb 20, 2013	24.87	24.90	24.68	24.76	2,386,407	-0.16(-0.65%)
Feb 19, 2013	24.73	24.96	24.72	24.92	2,504,574	+0.10(+0.41%)
Feb 15, 2013	24.70	24.82	24.67	24.82	2,630,711	-0.02(-0.09%)
Feb 14, 2013	24.92	24.93	24.67	24.84	1,659,658	-0.08(-0.34%)
Feb 13, 2013	24.80	24.95	24.78	24.92	1,409,335	+0.12(+0.50%)
Feb 12, 2013	24.74	24.82	24.69	24.80	2,258,312	+0.08(+0.34%)
Feb 11, 2013	24.69	24.78	24.64	24.72	2,223,156	-0.06(-0.23%)
Feb 08, 2013	24.93	24.94	24.55	24.77	2,082,152	-0.20(-0.79%)
Feb 07, 2013	25.14	25.23	24.93	24.97	1,426,881	-0.13(-0.51%)
Feb 06, 2013	24.90	25.13	24.90	25.10	834,631	+0.21(+0.83%)
Feb 04, 2013	24.98	25.01	24.80	24.89	959,782	-0.15(-0.60%)

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.