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

BCE (NY: BCE )

32.59 +0.38 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2008 6.267 6.317 6.218 6.233 9,845,423 -0.28(-4.32%)
Jun 27, 2008 6.591 6.609 6.508 6.514 6,204,657 -0.04(-0.66%)
Jun 26, 2008 6.614 6.661 6.557 6.557 8,720,684 -0.09(-1.32%)
Jun 25, 2008 6.618 6.680 6.601 6.644 10,928,363 +0.07(+1.01%)
Jun 24, 2008 6.516 6.619 6.473 6.578 14,016,796 +0.13(+1.94%)
Jun 23, 2008 6.721 6.723 6.449 6.453 48,212,404 +0.35(+5.69%)
Jun 20, 2008 6.073 6.145 6.061 6.106 38,316,752 +0.04(+0.59%)
Jun 19, 2008 6.152 6.209 6.070 6.070 9,949,680 -0.06(-1.05%)
Jun 18, 2008 6.109 6.163 6.080 6.134 5,522,951 -0.03(-0.41%)
Jun 17, 2008 5.918 6.179 5.851 6.159 14,814,125 +0.30(+5.04%)
Jun 16, 2008 5.862 5.901 5.812 5.864 7,836,194 +0.01(+0.12%)
Jun 13, 2008 5.921 5.953 5.765 5.857 6,364,955 -0.06(-0.97%)
Jun 12, 2008 6.014 6.014 5.873 5.914 8,270,759 -0.17(-2.82%)
Jun 11, 2008 6.055 6.091 6.037 6.086 6,352,880 +0.05(+0.89%)
Jun 10, 2008 6.029 6.043 6.000 6.032 2,276,504 -0.01(-0.09%)
Jun 09, 2008 6.079 6.080 5.995 6.037 1,881,486 -0.05(-0.85%)
Jun 06, 2008 6.088 6.131 6.072 6.089 1,945,961 -0.01(-0.12%)
Jun 05, 2008 6.079 6.168 6.068 6.097 4,369,409 +0.00(+0.00%)
Jun 04, 2008 6.114 6.140 6.064 6.097 3,101,636 -0.06(-1.05%)
Jun 03, 2008 6.299 6.299 6.143 6.161 6,402,096 -0.02(-0.35%)
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.