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

BCE (NY: BCE )

34.82 -0.37 (-1.06%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 20, 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 (%)
Jun 30, 2003 10.11 10.28 10.11 10.23 662,183 +0.12(+1.14%)
Jun 27, 2003 10.08 10.16 10.03 10.11 981,523 +0.11(+1.06%)
Jun 26, 2003 9.956 10.05 9.863 10.00 492,004 +0.02(+0.18%)
Jun 25, 2003 10.18 10.23 9.982 9.987 600,711 -0.15(-1.44%)
Jun 24, 2003 10.16 10.24 10.11 10.13 336,289 +0.01(+0.13%)
Jun 23, 2003 10.27 10.29 10.03 10.12 875,981 -0.15(-1.42%)
Jun 20, 2003 10.41 10.42 10.19 10.27 682,071 -0.15(-1.49%)
Jun 19, 2003 10.29 10.55 10.29 10.42 818,576 +0.03(+0.30%)
Jun 18, 2003 10.29 10.42 10.27 10.39 478,444 +0.15(+1.47%)
Jun 17, 2003 10.16 10.27 10.14 10.24 513,474 +0.05(+0.48%)
Jun 16, 2003 10.07 10.22 10.07 10.19 623,085 +0.13(+1.32%)
Jun 13, 2003 10.15 10.20 9.973 10.06 968,641 -0.04(-0.44%)
Jun 12, 2003 10.07 10.15 10.07 10.10 562,517 -0.07(-0.65%)
Jun 11, 2003 10.08 10.17 10.08 10.17 813,378 +0.14(+1.41%)
Jun 10, 2003 9.916 10.06 9.872 10.03 875,303 +0.14(+1.43%)
Jun 09, 2003 9.956 9.956 9.872 9.885 434,600 -0.07(-0.67%)
Jun 06, 2003 10.000 10.01 9.889 9.951 613,367 -0.01(-0.13%)
Jun 05, 2003 9.960 10.000 9.916 9.965 712,582 +0.06(+0.63%)
Jun 04, 2003 9.942 9.969 9.898 9.903 584,665 +0.04(+0.36%)
Jun 03, 2003 9.880 9.903 9.819 9.867 747,612 -0.02(-0.22%)
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.