BCE, Inc. Common Stock (NY: BCE )

47.73 +0.09 (+0.19%)
Streaming Delayed Price Updated: 11:41 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 17.18 17.88 17.18 17.73 1,600,886 +0.76(+4.49%)
Sep 29, 2008 18.21 18.21 16.84 16.97 2,808,818 -1.44(-7.80%)
Sep 26, 2008 18.11 18.43 17.87 18.40 0 +0.15(+0.84%)
Sep 25, 2008 18.41 18.52 18.20 18.25 1,217,188 -0.13(-0.69%)
Sep 24, 2008 18.20 18.44 18.18 18.38 929,148 +0.24(+1.32%)
Sep 23, 2008 17.82 18.37 17.71 18.14 1,646,235 +0.23(+1.28%)
Sep 22, 2008 18.39 18.58 17.88 17.91 1,621,499 -0.37(-2.04%)
Sep 19, 2008 18.37 19.41 17.92 18.28 0 +1.34(+7.90%)
Sep 18, 2008 16.69 17.27 15.28 16.94 5,392,599 +0.71(+4.37%)
Sep 17, 2008 17.62 17.63 15.83 16.23 8,389,631 -1.43(-8.10%)
Sep 16, 2008 17.86 17.86 16.59 17.66 5,766,978 -0.50(-2.76%)
Sep 15, 2008 18.61 18.62 18.01 18.16 2,134,716 -0.94(-4.92%)
Sep 12, 2008 18.60 19.25 18.60 19.10 928,257 +0.56(+3.00%)
Sep 11, 2008 18.66 18.66 18.20 18.55 829,242 -0.14(-0.74%)
Sep 10, 2008 18.88 18.90 18.63 18.68 853,958 -0.11(-0.57%)
Sep 09, 2008 19.10 19.15 18.77 18.79 2,783,468 -0.31(-1.63%)
Sep 08, 2008 19.23 19.28 19.00 19.10 574,891 -0.04(-0.19%)
Sep 05, 2008 19.11 19.22 18.98 19.14 0 +0.11(+0.59%)
Sep 04, 2008 19.31 19.33 19.03 19.03 431,820 -0.29(-1.51%)
Sep 03, 2008 19.17 19.43 19.08 19.32 384,005 +0.09(+0.48%)
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.