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

BCE (NY: BCE )

32.21 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Sep 30, 2004 3.863 3.897 3.852 3.872 1,768,786 -0.00(-0.09%)
Sep 29, 2004 3.938 3.939 3.873 3.875 4,973,070 -0.06(-1.54%)
Sep 28, 2004 3.931 3.943 3.904 3.936 898,653 +0.01(+0.14%)
Sep 27, 2004 3.961 3.975 3.920 3.931 1,490,299 -0.06(-1.48%)
Sep 24, 2004 3.959 4.006 3.948 3.990 927,732 +0.04(+1.09%)
Sep 23, 2004 3.956 3.959 3.938 3.947 805,824 -0.01(-0.36%)
Sep 22, 2004 3.936 3.963 3.925 3.961 891,942 +0.03(+0.64%)
Sep 21, 2004 3.916 3.957 3.904 3.936 1,018,324 +0.04(+1.01%)
Sep 20, 2004 3.884 3.916 3.882 3.897 777,304 -0.02(-0.59%)
Sep 17, 2004 3.836 3.925 3.836 3.920 2,471,715 +0.03(+0.83%)
Sep 16, 2004 3.850 3.893 3.848 3.888 1,006,581 +0.04(+0.98%)
Sep 15, 2004 3.843 3.866 3.818 3.850 1,285,068 -0.02(-0.46%)
Sep 14, 2004 3.893 3.900 3.848 3.868 1,150,857 -0.03(-0.64%)
Sep 13, 2004 3.891 3.925 3.857 3.893 1,423,193 -0.06(-1.49%)
Sep 10, 2004 3.950 3.975 3.934 3.952 1,616,681 -0.01(-0.23%)
Sep 09, 2004 3.909 3.961 3.909 3.961 2,622,703 +0.05(+1.33%)
Sep 08, 2004 3.954 3.954 3.904 3.909 4,485,437 -0.04(-1.00%)
Sep 07, 2004 3.825 3.952 3.825 3.948 1,932,635 +0.17(+4.40%)
Sep 03, 2004 3.764 3.796 3.757 3.782 744,870 +0.00(+0.00%)
Sep 02, 2004 3.773 3.796 3.764 3.782 898,094 +0.01(+0.14%)
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.