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

BCE (NY: BCE )

35.61 +1.10 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 10.21 10.27 389,379 -0.04(-0.34%)
Oct 28, 2004 10.22 10.34 10.18 10.30 441,839 +0.14(+1.39%)
Oct 27, 2004 10.18 10.22 10.13 10.16 354,556 -0.03(-0.30%)
Oct 26, 2004 10.17 10.20 10.11 10.19 318,603 +0.03(+0.31%)
Oct 25, 2004 10.16 10.25 10.11 10.16 731,951 -0.00(-0.04%)
Oct 22, 2004 10.01 10.17 10.01 10.17 1,381,368 +0.13(+1.28%)
Oct 21, 2004 10.13 10.17 10.02 10.04 536,583 -0.09(-0.87%)
Oct 20, 2004 9.990 10.17 9.968 10.13 822,625 +0.19(+1.91%)
Oct 19, 2004 10.02 10.04 9.906 9.937 896,793 -0.08(-0.75%)
Oct 18, 2004 9.968 10.05 9.955 10.01 310,237 +0.06(+0.62%)
Oct 15, 2004 9.827 9.973 9.827 9.950 504,926 +0.12(+1.26%)
Oct 14, 2004 9.791 9.950 9.787 9.827 576,606 +0.03(+0.27%)
Oct 13, 2004 9.694 9.835 9.681 9.800 367,445 +0.10(+1.05%)
Oct 12, 2004 9.712 9.778 9.676 9.698 326,969 -0.08(-0.81%)
Oct 11, 2004 9.760 9.809 9.760 9.778 105,372 +0.00(+0.05%)
Oct 08, 2004 9.725 9.862 9.725 9.774 250,767 +0.08(+0.82%)
Oct 07, 2004 9.778 9.800 9.672 9.694 246,018 -0.08(-0.77%)
Oct 06, 2004 9.765 9.796 9.672 9.769 341,893 +0.00(+0.05%)
Oct 05, 2004 9.778 9.924 9.747 9.765 499,273 -0.05(-0.50%)
Oct 04, 2004 9.729 9.840 9.685 9.813 432,115 +0.08(+0.86%)
Oct 01, 2004 9.606 9.751 9.535 9.729 640,146 +0.15(+1.62%)
Sep 30, 2004 9.552 9.636 9.526 9.575 715,218 -0.01(-0.09%)
Sep 29, 2004 9.738 9.743 9.579 9.583 2,010,887 -0.15(-1.54%)
Sep 28, 2004 9.720 9.751 9.654 9.734 363,375 +0.01(+0.14%)
Sep 27, 2004 9.796 9.831 9.694 9.720 602,610 -0.15(-1.48%)
Sep 24, 2004 9.791 9.906 9.765 9.866 375,133 +0.11(+1.09%)
Sep 23, 2004 9.782 9.791 9.738 9.760 325,839 -0.04(-0.36%)
Sep 22, 2004 9.734 9.800 9.707 9.796 360,661 +0.06(+0.64%)
Sep 21, 2004 9.685 9.787 9.654 9.734 411,765 +0.10(+1.01%)
Sep 20, 2004 9.606 9.685 9.601 9.636 314,307 -0.06(-0.59%)
Sep 17, 2004 9.486 9.707 9.486 9.694 999,451 +0.08(+0.83%)
Sep 16, 2004 9.521 9.628 9.517 9.614 407,016 +0.09(+0.98%)
Sep 15, 2004 9.504 9.561 9.442 9.521 519,624 -0.04(-0.46%)
Sep 14, 2004 9.628 9.645 9.517 9.566 465,355 -0.06(-0.64%)
Sep 13, 2004 9.623 9.707 9.539 9.628 575,476 -0.15(-1.49%)
Sep 10, 2004 9.769 9.831 9.729 9.774 653,713 -0.02(-0.23%)
Sep 09, 2004 9.667 9.796 9.667 9.796 1,060,504 +0.13(+1.33%)
Sep 08, 2004 9.778 9.778 9.654 9.667 1,813,710 -0.10(-1.00%)
Sep 07, 2004 9.460 9.774 9.460 9.765 781,471 +0.41(+4.40%)
Sep 03, 2004 9.309 9.389 9.292 9.353 301,192 +0.00(+0.00%)
Sep 02, 2004 9.331 9.389 9.309 9.353 363,149 +0.01(+0.14%)
Sep 01, 2004 9.212 9.349 9.212 9.340 372,872 +0.13(+1.44%)
Aug 31, 2004 9.110 9.221 9.110 9.207 249,410 +0.12(+1.31%)
Aug 30, 2004 9.137 9.177 9.079 9.088 304,131 -0.04(-0.48%)
Aug 27, 2004 9.234 9.234 9.079 9.132 737,604 -0.12(-1.34%)
Aug 26, 2004 9.353 9.362 9.234 9.256 284,459 -0.13(-1.41%)
Aug 25, 2004 9.349 9.393 9.261 9.389 352,295 +0.01(+0.14%)
Aug 24, 2004 9.384 9.429 9.345 9.376 236,295 +0.06(+0.62%)
Aug 23, 2004 9.433 9.433 9.309 9.318 380,786 -0.11(-1.22%)
Aug 20, 2004 9.269 9.495 9.265 9.433 547,211 +0.15(+1.62%)
Aug 19, 2004 9.177 9.331 9.110 9.283 460,833 +0.11(+1.21%)
Aug 18, 2004 9.265 9.265 9.154 9.172 492,489 -0.08(-0.91%)
Aug 17, 2004 9.252 9.305 9.207 9.256 320,412 +0.02(+0.24%)
Aug 16, 2004 9.292 9.318 9.212 9.234 341,441 -0.05(-0.57%)
Aug 13, 2004 9.185 9.314 9.159 9.287 346,868 +0.19(+2.04%)
Aug 12, 2004 9.132 9.190 9.044 9.101 648,060 +0.00(+0.00%)
Aug 11, 2004 9.097 9.163 9.066 9.101 540,879 -0.08(-0.91%)
Aug 10, 2004 9.146 9.203 9.093 9.185 286,268 +0.08(+0.92%)
Aug 09, 2004 9.132 9.146 9.066 9.101 421,488 +0.03(+0.29%)
Aug 06, 2004 9.154 9.194 9.053 9.075 588,591 -0.05(-0.53%)
Aug 05, 2004 9.398 9.398 9.057 9.123 794,134 -0.27(-2.92%)
Aug 04, 2004 9.349 9.411 9.230 9.398 1,229,642 +0.05(+0.57%)
Aug 03, 2004 9.265 9.398 9.199 9.345 558,743 +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.