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 (%)
Oct 29, 2004 10.28 10.31 10.22 10.27 389,174 -0.04(-0.34%)
Oct 28, 2004 10.22 10.35 10.19 10.31 441,606 +0.14(+1.39%)
Oct 27, 2004 10.19 10.22 10.13 10.17 354,370 -0.03(-0.30%)
Oct 26, 2004 10.17 10.21 10.12 10.20 318,435 +0.03(+0.30%)
Oct 25, 2004 10.17 10.25 10.11 10.17 731,566 -0.00(-0.04%)
Oct 22, 2004 10.02 10.17 10.02 10.17 1,380,641 +0.13(+1.28%)
Oct 21, 2004 10.13 10.18 10.02 10.04 536,301 -0.09(-0.87%)
Oct 20, 2004 9.996 10.17 9.973 10.13 822,192 +0.19(+1.91%)
Oct 19, 2004 10.02 10.04 9.911 9.942 896,321 -0.08(-0.75%)
Oct 18, 2004 9.973 10.05 9.960 10.02 310,073 +0.06(+0.62%)
Oct 15, 2004 9.832 9.978 9.832 9.956 504,660 +0.12(+1.26%)
Oct 14, 2004 9.796 9.956 9.792 9.832 576,303 +0.03(+0.27%)
Oct 13, 2004 9.699 9.841 9.686 9.805 367,252 +0.10(+1.05%)
Oct 12, 2004 9.717 9.783 9.681 9.703 326,797 -0.08(-0.81%)
Oct 11, 2004 9.765 9.814 9.765 9.783 105,316 +0.00(+0.05%)
Oct 08, 2004 9.730 9.867 9.730 9.779 250,635 +0.08(+0.82%)
Oct 07, 2004 9.783 9.805 9.677 9.699 245,889 -0.08(-0.77%)
Oct 06, 2004 9.770 9.801 9.677 9.774 341,713 +0.00(+0.05%)
Oct 05, 2004 9.783 9.929 9.752 9.770 499,010 -0.05(-0.50%)
Oct 04, 2004 9.734 9.845 9.690 9.819 431,888 +0.08(+0.86%)
Oct 01, 2004 9.611 9.757 9.540 9.734 639,809 +0.15(+1.62%)
Sep 30, 2004 9.557 9.642 9.531 9.580 714,842 -0.01(-0.09%)
Sep 29, 2004 9.743 9.748 9.584 9.588 2,009,829 -0.15(-1.54%)
Sep 28, 2004 9.726 9.757 9.659 9.739 363,184 +0.01(+0.14%)
Sep 27, 2004 9.801 9.836 9.699 9.726 602,293 -0.15(-1.48%)
Sep 24, 2004 9.796 9.911 9.770 9.872 374,936 +0.11(+1.09%)
Sep 23, 2004 9.788 9.796 9.743 9.765 325,667 -0.04(-0.36%)
Sep 22, 2004 9.739 9.805 9.712 9.801 360,472 +0.06(+0.64%)
Sep 21, 2004 9.690 9.792 9.659 9.739 411,548 +0.10(+1.01%)
Sep 20, 2004 9.611 9.690 9.606 9.642 314,141 -0.06(-0.59%)
Sep 17, 2004 9.491 9.712 9.491 9.699 998,925 +0.08(+0.83%)
Sep 16, 2004 9.526 9.633 9.522 9.619 406,802 +0.09(+0.98%)
Sep 15, 2004 9.509 9.566 9.447 9.526 519,350 -0.04(-0.46%)
Sep 14, 2004 9.633 9.650 9.522 9.571 465,110 -0.06(-0.64%)
Sep 13, 2004 9.628 9.712 9.544 9.633 575,173 -0.15(-1.49%)
Sep 10, 2004 9.774 9.836 9.734 9.779 653,369 -0.02(-0.23%)
Sep 09, 2004 9.673 9.801 9.673 9.801 1,059,946 +0.13(+1.33%)
Sep 08, 2004 9.783 9.783 9.659 9.673 1,812,756 -0.10(-1.00%)
Sep 07, 2004 9.465 9.779 9.465 9.770 781,060 +0.41(+4.40%)
Sep 03, 2004 9.314 9.394 9.296 9.358 301,033 +0.00(+0.00%)
Sep 02, 2004 9.336 9.394 9.314 9.358 362,958 +0.01(+0.14%)
Sep 01, 2004 9.217 9.354 9.217 9.345 372,676 +0.13(+1.44%)
Aug 31, 2004 9.115 9.226 9.115 9.212 249,279 +0.12(+1.31%)
Aug 30, 2004 9.142 9.181 9.084 9.093 303,971 -0.04(-0.48%)
Aug 27, 2004 9.239 9.239 9.084 9.137 737,216 -0.12(-1.34%)
Aug 26, 2004 9.358 9.367 9.239 9.261 284,309 -0.13(-1.41%)
Aug 25, 2004 9.354 9.398 9.265 9.394 352,110 +0.01(+0.14%)
Aug 24, 2004 9.389 9.434 9.350 9.380 236,171 +0.06(+0.62%)
Aug 23, 2004 9.438 9.438 9.314 9.323 380,586 -0.12(-1.22%)
Aug 20, 2004 9.274 9.500 9.270 9.438 546,923 +0.15(+1.62%)
Aug 19, 2004 9.181 9.336 9.115 9.288 460,590 +0.11(+1.21%)
Aug 18, 2004 9.270 9.270 9.159 9.177 492,230 -0.08(-0.91%)
Aug 17, 2004 9.257 9.310 9.212 9.261 320,243 +0.02(+0.24%)
Aug 16, 2004 9.296 9.323 9.217 9.239 341,261 -0.05(-0.57%)
Aug 13, 2004 9.190 9.319 9.164 9.292 346,685 +0.19(+2.04%)
Aug 12, 2004 9.137 9.195 9.049 9.106 647,719 +0.00(+0.00%)
Aug 11, 2004 9.102 9.168 9.071 9.106 540,595 -0.08(-0.91%)
Aug 10, 2004 9.150 9.208 9.097 9.190 286,117 +0.08(+0.92%)
Aug 09, 2004 9.137 9.150 9.071 9.106 421,266 +0.03(+0.29%)
Aug 06, 2004 9.159 9.199 9.057 9.080 588,281 -0.05(-0.53%)
Aug 05, 2004 9.403 9.403 9.062 9.128 793,716 -0.27(-2.92%)
Aug 04, 2004 9.354 9.416 9.234 9.403 1,228,995 +0.05(+0.57%)
Aug 03, 2004 9.270 9.403 9.203 9.350 558,449 +0.06(+0.62%)
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.