Indicators

BCE (NY: BCE )

32.62 -0.27 (-0.82%)

Official Closing Price Updated: 4:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.