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

BCE (NY: BCE )

35.04 -0.15 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2002 6.978 7.473 6.965 7.314 781,964 +0.23(+3.18%)
Jul 30, 2002 7.111 7.146 6.978 7.088 561,387 -0.02(-0.31%)
Jul 29, 2002 6.872 7.173 6.836 7.111 535,849 +0.36(+5.38%)
Jul 26, 2002 6.925 6.925 6.704 6.748 736,990 -0.22(-3.17%)
Jul 25, 2002 6.801 7.150 6.801 6.969 1,285,043 -0.08(-1.07%)
Jul 24, 2002 6.504 7.044 6.482 7.044 947,623 +0.27(+4.05%)
Jul 23, 2002 6.960 7.049 6.704 6.770 960,957 -0.36(-5.09%)
Jul 22, 2002 7.301 7.301 6.898 7.133 1,464,940 -0.24(-3.30%)
Jul 19, 2002 7.580 7.624 7.323 7.376 1,003,897 -0.18(-2.40%)
Jul 17, 2002 7.699 7.734 7.513 7.557 496,072 -0.38(-4.79%)
Jul 12, 2002 8.053 8.084 7.911 7.938 410,870 -0.09(-1.10%)
Jul 11, 2002 7.898 8.044 7.880 8.027 583,987 +0.06(+0.78%)
Jul 10, 2002 8.142 8.142 7.929 7.965 733,600 -0.19(-2.28%)
Jul 09, 2002 8.150 8.177 8.053 8.150 1,094,298 +0.02(+0.22%)
Jul 08, 2002 8.212 8.265 8.115 8.133 1,180,856 -0.09(-1.08%)
Jul 05, 2002 8.053 8.296 8.040 8.221 1,101,530 +0.43(+5.57%)
Jul 04, 2002 7.611 7.801 7.593 7.788 930,447 +0.00(+0.00%)
Jul 03, 2002 7.611 7.801 7.593 7.788 930,447 +0.12(+1.56%)
Jul 02, 2002 7.593 7.743 7.518 7.668 1,203,908 +0.08(+0.99%)
Jul 01, 2002 7.677 7.712 7.460 7.593 387,592 -0.12(-1.49%)
Jun 28, 2002 7.456 7.907 7.456 7.708 2,546,808 +0.35(+4.81%)
Jun 27, 2002 7.283 7.354 7.212 7.354 748,968 +0.09(+1.22%)
Jun 26, 2002 7.173 7.354 7.173 7.265 712,130 -0.14(-1.91%)
Jun 25, 2002 7.345 7.442 7.327 7.407 517,542 -0.14(-1.82%)
Jun 21, 2002 7.584 7.699 7.482 7.544 520,028 -0.13(-1.67%)
Jun 20, 2002 7.681 7.788 7.642 7.673 472,342 -0.00(-0.06%)
Jun 19, 2002 7.867 7.876 7.655 7.677 718,232 -0.28(-3.50%)
Jun 18, 2002 7.929 8.044 7.876 7.956 358,890 +0.04(+0.45%)
Jun 17, 2002 7.876 8.000 7.788 7.920 669,189 +0.12(+1.59%)
Jun 14, 2002 7.588 7.823 7.575 7.796 960,053 -0.29(-3.56%)
Jun 12, 2002 7.903 8.097 7.845 8.084 1,221,537 +0.12(+1.56%)
Jun 11, 2002 7.956 8.031 7.903 7.960 339,905 +0.04(+0.50%)
Jun 10, 2002 8.018 8.106 7.898 7.920 662,183 -0.20(-2.51%)
Jun 07, 2002 8.142 8.146 8.040 8.124 663,313 -0.11(-1.29%)
Jun 06, 2002 8.274 8.274 8.128 8.230 465,788 -0.08(-0.91%)
Jun 05, 2002 8.292 8.469 8.292 8.305 626,023 +0.12(+1.40%)
May 31, 2002 8.203 8.221 8.031 8.190 6,381,146 +0.72(+9.66%)
May 28, 2002 7.407 7.496 7.257 7.469 965,477 +0.05(+0.66%)
May 27, 2002 7.367 7.434 7.345 7.420 1,424,034 +0.00(+0.00%)
May 24, 2002 7.367 7.434 7.345 7.420 1,424,034 -0.01(-0.12%)
May 23, 2002 7.460 7.460 7.363 7.429 449,064 -0.01(-0.12%)
May 22, 2002 7.535 7.540 7.394 7.438 1,292,049 -0.11(-1.47%)
May 21, 2002 7.624 7.659 7.522 7.549 425,334 -0.13(-1.73%)
May 20, 2002 7.650 7.681 7.611 7.681 269,619 +0.03(+0.40%)
May 17, 2002 7.646 7.677 7.557 7.650 1,834,226 +0.08(+1.05%)
May 16, 2002 7.478 7.602 7.478 7.571 4,507,369 +0.08(+1.06%)
May 15, 2002 7.456 7.588 7.411 7.491 339,453 +0.06(+0.77%)
May 14, 2002 7.504 7.504 7.305 7.434 1,002,089 +0.02(+0.24%)
May 13, 2002 7.473 7.580 7.376 7.416 357,534 -0.02(-0.24%)
May 10, 2002 7.482 7.557 7.416 7.434 459,686 +0.02(+0.30%)
May 09, 2002 7.456 7.487 7.376 7.411 581,501 -0.15(-1.93%)
May 08, 2002 7.411 7.575 7.389 7.557 597,999 +0.26(+3.52%)
May 07, 2002 7.279 7.336 7.257 7.301 412,000 +0.02(+0.30%)
May 06, 2002 7.336 7.336 7.257 7.279 423,978 -0.09(-1.20%)
May 03, 2002 7.575 7.602 7.239 7.367 755,070 -0.29(-3.76%)
May 02, 2002 7.748 7.757 7.527 7.655 1,171,138 -0.12(-1.54%)
May 01, 2002 7.712 7.836 7.712 7.774 440,024 +0.04(+0.46%)
Apr 30, 2002 7.522 7.779 7.522 7.739 949,883 +0.17(+2.28%)
Apr 29, 2002 7.619 7.646 7.553 7.566 1,574,551 -0.08(-1.10%)
Apr 26, 2002 7.730 7.765 7.624 7.650 2,547,938 -0.08(-0.97%)
Apr 25, 2002 7.588 7.783 7.540 7.726 2,347,249 -0.04(-0.46%)
Apr 24, 2002 7.411 7.938 7.354 7.761 5,361,654 +1.30(+20.14%)
Apr 23, 2002 6.504 6.628 6.456 6.460 482,738 -0.04(-0.68%)
Apr 22, 2002 6.788 6.792 6.482 6.504 663,087 -0.31(-4.48%)
Apr 19, 2002 6.792 6.925 6.761 6.810 758,686 +0.02(+0.26%)
Apr 18, 2002 6.801 6.867 6.734 6.792 662,635 -0.02(-0.26%)
Apr 17, 2002 6.637 6.894 6.527 6.810 4,791,227 +0.14(+2.06%)
Apr 16, 2002 7.035 7.066 6.637 6.673 879,145 -0.23(-3.40%)
Apr 15, 2002 6.659 6.925 6.606 6.907 817,898 +0.20(+3.04%)
Apr 12, 2002 6.650 6.739 6.469 6.704 1,132,718 -0.01(-0.13%)
Apr 11, 2002 6.925 6.991 6.531 6.712 1,569,579 -0.25(-3.62%)
Apr 10, 2002 7.319 7.389 6.938 6.965 1,052,940 -0.38(-5.24%)
Apr 09, 2002 7.301 7.367 7.066 7.350 1,699,303 +0.27(+3.75%)
Apr 08, 2002 7.633 7.633 7.031 7.084 1,759,872 -0.70(-9.03%)
Apr 05, 2002 7.920 7.920 7.673 7.788 503,756 -0.12(-1.51%)
Apr 04, 2002 7.934 8.053 7.863 7.907 539,465 -0.08(-1.00%)
Apr 03, 2002 8.075 8.199 7.969 7.987 800,044 -0.04(-0.55%)
Apr 02, 2002 7.770 8.088 7.730 8.031 1,100,626 +0.27(+3.42%)
Apr 01, 2002 7.615 7.894 7.615 7.765 743,318 -0.03(-0.40%)
Mar 29, 2002 7.788 7.850 7.681 7.796 770,664 +0.00(+0.00%)
Mar 28, 2002 7.788 7.850 7.681 7.796 770,664 +0.05(+0.69%)
Mar 27, 2002 7.854 7.942 7.743 7.743 1,141,306 -0.11(-1.35%)
Mar 26, 2002 7.845 8.407 7.752 7.850 2,695,517 -0.42(-5.13%)
Mar 25, 2002 8.584 8.584 8.199 8.274 4,459,457 -0.53(-5.98%)
Mar 22, 2002 9.027 9.035 8.796 8.801 1,537,938 -0.29(-3.21%)
Mar 21, 2002 9.265 9.265 8.916 9.093 1,451,154 -0.26(-2.79%)
Mar 20, 2002 9.389 9.482 9.336 9.354 171,760 -0.07(-0.70%)
Mar 19, 2002 9.518 9.518 9.385 9.420 318,887 -0.09(-0.98%)
Mar 18, 2002 9.562 9.606 9.513 9.513 259,675 -0.09(-0.97%)
Mar 15, 2002 9.659 9.703 9.575 9.606 1,695,009 -0.03(-0.32%)
Mar 14, 2002 9.557 9.646 9.522 9.637 3,446,971 +0.11(+1.16%)
Mar 13, 2002 9.491 9.642 9.491 9.526 2,597,658 -0.03(-0.32%)
Mar 12, 2002 9.491 9.566 9.447 9.557 1,125,938 +0.00(+0.00%)
Mar 11, 2002 9.611 9.611 9.500 9.557 221,029 -0.02(-0.18%)
Mar 08, 2002 9.646 9.712 9.557 9.575 255,381 +0.02(+0.19%)
Mar 07, 2002 9.646 9.712 9.549 9.557 980,845 -0.09(-0.92%)
Mar 06, 2002 9.478 9.681 9.429 9.646 518,672 +0.15(+1.63%)
Mar 05, 2002 9.593 9.681 9.442 9.491 441,380 -0.12(-1.24%)
Mar 04, 2002 9.496 9.717 9.465 9.611 327,927 +0.13(+1.35%)
Mar 01, 2002 9.234 9.557 9.226 9.482 716,876 +0.25(+2.68%)
Feb 28, 2002 9.310 9.398 9.155 9.234 711,000 -0.03(-0.29%)
Feb 27, 2002 9.208 9.279 9.168 9.261 464,884 +0.07(+0.72%)
Feb 26, 2002 9.168 9.288 9.168 9.195 256,511 +0.00(+0.05%)
Feb 25, 2002 9.053 9.226 9.004 9.190 900,615 +0.15(+1.61%)
Feb 22, 2002 9.080 9.164 9.018 9.044 463,528 -0.07(-0.78%)
Feb 21, 2002 9.155 9.186 9.062 9.115 308,265 -0.08(-0.82%)
Feb 20, 2002 9.234 9.332 9.186 9.190 411,096 -0.03(-0.34%)
Feb 19, 2002 9.181 9.372 9.057 9.221 654,047 +0.08(+0.92%)
Feb 18, 2002 9.049 9.186 9.040 9.137 503,756 +0.00(+0.00%)
Feb 15, 2002 9.049 9.186 9.040 9.137 503,756 +0.07(+0.73%)
Feb 14, 2002 9.283 9.363 9.027 9.071 500,818 -0.19(-2.10%)
Feb 13, 2002 9.363 9.394 9.071 9.265 591,219 -0.12(-1.27%)
Feb 12, 2002 9.451 9.482 9.341 9.385 281,597 -0.07(-0.70%)
Feb 11, 2002 9.460 9.513 9.385 9.451 224,193 +0.07(+0.71%)
Feb 08, 2002 9.526 9.597 9.372 9.385 343,069 -0.11(-1.16%)
Feb 07, 2002 9.372 9.522 9.354 9.496 745,804 +0.18(+1.95%)
Feb 06, 2002 9.469 9.469 9.292 9.314 350,302 -0.13(-1.41%)
Feb 05, 2002 9.557 9.673 9.425 9.447 468,500 -0.21(-2.20%)
Feb 04, 2002 9.832 10.03 9.619 9.659 570,201 -0.17(-1.76%)
Feb 01, 2002 9.646 9.942 9.646 9.832 436,408 +0.12(+1.18%)
Jan 31, 2002 9.677 9.757 9.593 9.717 294,931 +0.03(+0.27%)
Jan 30, 2002 9.491 9.690 9.451 9.690 602,971 +0.25(+2.67%)
Jan 29, 2002 9.535 9.593 9.425 9.438 573,139 -0.02(-0.19%)
Jan 28, 2002 9.531 9.531 9.380 9.456 672,579 +0.01(+0.09%)
Jan 25, 2002 9.535 9.597 9.398 9.447 350,528 -0.13(-1.34%)
Jan 24, 2002 9.668 9.726 9.389 9.575 704,220 -0.04(-0.41%)
Jan 23, 2002 9.588 9.739 9.571 9.615 507,824 +0.02(+0.18%)
Jan 22, 2002 9.805 9.823 9.597 9.597 581,727 -0.12(-1.23%)
Jan 21, 2002 9.783 9.858 9.703 9.717 417,424 +0.00(+0.00%)
Jan 18, 2002 9.783 9.858 9.703 9.717 417,424 -0.14(-1.44%)
Jan 17, 2002 9.823 9.867 9.712 9.858 277,077 +0.12(+1.23%)
Jan 16, 2002 9.841 9.889 9.699 9.739 855,866 -0.10(-0.99%)
Jan 15, 2002 9.903 9.947 9.801 9.836 449,968 -0.06(-0.63%)
Jan 14, 2002 9.907 9.925 9.823 9.898 346,459 -0.00(-0.04%)
Jan 11, 2002 9.876 9.996 9.854 9.903 166,336 +0.04(+0.45%)
Jan 10, 2002 9.836 9.996 9.761 9.858 530,877 -0.23(-2.28%)
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.