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

BCE (NY: BCE )

35.19 -0.42 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2003 9.539 9.663 9.429 9.663 676,551 +0.13(+1.39%)
Sep 29, 2003 9.566 9.601 9.406 9.530 865,588 -0.03(-0.28%)
Sep 26, 2003 9.504 9.597 9.384 9.557 554,446 +0.05(+0.51%)
Sep 25, 2003 9.659 9.659 9.429 9.508 824,886 -0.15(-1.51%)
Sep 24, 2003 9.738 9.738 9.614 9.654 542,010 -0.08(-0.86%)
Sep 23, 2003 9.765 9.769 9.650 9.738 748,684 -0.10(-1.03%)
Sep 22, 2003 9.849 9.849 9.791 9.840 593,791 +0.00(+0.00%)
Sep 19, 2003 9.774 9.884 9.774 9.840 636,980 +0.09(+0.95%)
Sep 18, 2003 9.725 9.765 9.707 9.747 444,552 +0.04(+0.41%)
Sep 17, 2003 9.685 9.729 9.685 9.707 432,115 +0.03(+0.32%)
Sep 16, 2003 9.698 9.725 9.641 9.676 575,023 -0.02(-0.23%)
Sep 15, 2003 9.707 9.720 9.667 9.698 412,669 -0.03(-0.27%)
Sep 12, 2003 9.720 9.760 9.681 9.725 557,612 +0.05(+0.55%)
Sep 11, 2003 9.725 9.725 9.645 9.672 520,302 -0.12(-1.26%)
Sep 10, 2003 9.809 9.853 9.769 9.796 533,870 +0.04(+0.36%)
Sep 09, 2003 9.791 9.840 9.738 9.760 368,349 -0.01(-0.09%)
Sep 08, 2003 9.827 9.849 9.769 9.769 280,389 -0.03(-0.27%)
Sep 05, 2003 9.707 9.840 9.681 9.796 428,950 +0.08(+0.77%)
Sep 04, 2003 9.791 9.813 9.694 9.720 480,957 +0.01(+0.09%)
Sep 03, 2003 9.690 9.778 9.659 9.712 1,063,895 +0.08(+0.83%)
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.