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

BCE (NY: BCE )

35.19 UNCHANGED
Streaming Delayed 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 (%)
Jan 30, 2009 9.207 9.211 9.063 9.198 0 -0.05(-0.53%)
Jan 29, 2009 9.360 9.476 9.211 9.247 3,587,215 -0.21(-2.23%)
Jan 28, 2009 9.490 9.557 9.373 9.459 3,052,308 +0.12(+1.30%)
Jan 27, 2009 9.337 9.342 9.148 9.337 3,317,841 +0.07(+0.73%)
Jan 26, 2009 9.207 9.378 9.198 9.270 2,890,306 +0.15(+1.68%)
Jan 23, 2009 8.798 9.189 8.798 9.117 3,362,063 +0.19(+2.17%)
Jan 22, 2009 8.793 9.018 8.789 8.924 2,967,697 -0.07(-0.75%)
Jan 21, 2009 8.838 8.995 8.735 8.991 3,367,706 +0.12(+1.32%)
Jan 20, 2009 8.986 8.986 8.739 8.874 4,062,589 -0.06(-0.65%)
Jan 16, 2009 8.960 8.982 8.640 8.933 4,168,911 +0.23(+2.63%)
Jan 15, 2009 8.915 8.915 8.586 8.703 5,571,210 -0.07(-0.77%)
Jan 14, 2009 9.112 9.157 8.717 8.771 3,685,456 -0.31(-3.46%)
Jan 13, 2009 9.013 9.189 8.969 9.085 1,988,237 +0.00(+0.00%)
Jan 12, 2009 9.166 9.256 9.049 9.085 2,441,559 -0.10(-1.08%)
Jan 09, 2009 9.342 9.342 9.162 9.184 2,077,642 -0.23(-2.44%)
Jan 08, 2009 9.144 9.414 9.063 9.414 2,546,731 +0.28(+3.10%)
Jan 07, 2009 9.058 9.247 9.000 9.130 2,238,750 -0.03(-0.29%)
Jan 06, 2009 9.288 9.414 9.117 9.157 3,092,431 +0.01(+0.10%)
Jan 05, 2009 9.247 9.265 8.888 9.148 5,512,607 -0.09(-1.02%)
Jan 02, 2009 9.238 9.373 9.184 9.243 0 +0.03(+0.34%)
Jan 01, 2009 8.865 9.337 8.852 9.211 0 +0.00(+0.00%)
Dec 31, 2008 8.865 9.337 8.852 9.211 5,113,928 +0.32(+3.59%)
Dec 30, 2008 8.537 8.928 8.519 8.892 7,983,118 +0.35(+4.11%)
Dec 29, 2008 8.523 8.681 8.483 8.541 6,151,742 -0.05(-0.63%)
Dec 26, 2008 8.667 8.676 8.510 8.595 1,279,325 -0.04(-0.47%)
Dec 24, 2008 8.339 8.645 8.339 8.636 1,305,244 +0.20(+2.34%)
Dec 23, 2008 8.231 8.519 8.231 8.438 7,111,788 +0.20(+2.40%)
Dec 22, 2008 8.393 8.402 8.173 8.240 4,955,064 -0.08(-0.97%)
Dec 19, 2008 8.344 8.362 8.177 8.321 6,791,923 -0.00(-0.02%)
Dec 18, 2008 8.150 8.354 8.150 8.323 14,856,197 +0.21(+2.62%)
Dec 17, 2008 7.965 8.252 7.858 8.111 13,863,853 +0.25(+3.21%)
Dec 16, 2008 7.850 7.911 7.611 7.858 9,101,185 +0.18(+2.30%)
Dec 15, 2008 7.823 7.925 7.611 7.681 6,021,567 +0.13(+1.76%)
Dec 12, 2008 7.854 7.854 7.456 7.549 10,010,216 -0.38(-4.75%)
Dec 11, 2008 8.040 8.327 7.805 7.925 8,161,329 -0.17(-2.08%)
Dec 10, 2008 8.009 8.155 7.942 8.093 2,515,950 +0.21(+2.70%)
Dec 09, 2008 8.186 8.332 7.845 7.880 6,919,072 -0.81(-9.36%)
Dec 08, 2008 8.181 9.947 8.080 8.695 10,928,121 +0.81(+10.33%)
Dec 05, 2008 7.739 7.934 7.509 7.880 6,853,961 -0.05(-0.67%)
Dec 04, 2008 7.743 8.354 7.606 7.934 7,385,715 +0.18(+2.28%)
Dec 03, 2008 7.642 7.788 7.535 7.757 3,393,190 -0.10(-1.30%)
Dec 02, 2008 8.345 8.345 7.588 7.858 6,654,615 -0.32(-3.90%)
Dec 01, 2008 8.637 8.752 8.097 8.177 8,039,923 -0.58(-6.62%)
Nov 28, 2008 8.911 9.027 8.743 8.757 3,209,622 -0.37(-4.07%)
Nov 26, 2008 8.411 9.372 8.226 9.128 50,244,844 -4.71(-34.05%)
Nov 25, 2008 13.83 14.03 13.56 13.84 6,935,301 +0.24(+1.79%)
Nov 24, 2008 13.08 13.73 12.94 13.60 3,506,758 +1.67(+14.03%)
Nov 21, 2008 12.48 12.48 11.06 11.92 4,675,284 -0.27(-2.18%)
Nov 20, 2008 12.83 12.83 12.09 12.19 5,695,092 -0.67(-5.23%)
Nov 19, 2008 13.68 13.70 12.83 12.86 3,476,022 -0.93(-6.74%)
Nov 18, 2008 13.59 13.84 13.52 13.79 3,582,629 +0.29(+2.16%)
Nov 17, 2008 13.37 13.65 13.26 13.50 1,451,043 +0.13(+0.96%)
Nov 14, 2008 13.62 13.72 13.31 13.37 1,629,925 -0.29(-2.14%)
Nov 13, 2008 13.55 13.71 13.26 13.66 2,596,540 +0.30(+2.25%)
Nov 12, 2008 13.90 13.90 13.24 13.36 1,902,415 -0.55(-3.97%)
Nov 11, 2008 14.00 14.20 13.87 13.92 2,297,931 -0.11(-0.79%)
Nov 10, 2008 14.18 14.23 13.79 14.03 1,338,216 +0.03(+0.19%)
Nov 07, 2008 13.79 14.19 13.75 14.00 1,424,479 +0.42(+3.13%)
Nov 06, 2008 13.45 13.65 13.37 13.58 1,229,630 +0.15(+1.15%)
Nov 05, 2008 13.59 13.74 13.37 13.42 968,899 -0.30(-2.16%)
Nov 04, 2008 13.52 13.82 13.48 13.72 1,044,532 +0.50(+3.75%)
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.