BCE, Inc. Common Stock (NY: BCE )

47.70 +0.06 (+0.13%)
Streaming Delayed Price Updated: 11:40 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 22.10 22.31 22.04 22.28 554,622 +0.24(+1.09%)
Oct 30, 2007 21.87 22.09 21.86 22.04 503,917 +0.07(+0.30%)
Oct 29, 2007 21.79 21.99 21.74 21.97 616,291 +0.17(+0.80%)
Oct 26, 2007 21.62 21.85 21.62 21.80 572,242 +0.22(+1.02%)
Oct 25, 2007 21.49 21.62 21.48 21.58 484,536 +0.12(+0.55%)
Oct 24, 2007 21.50 21.55 21.33 21.46 245,498 -0.09(-0.40%)
Oct 23, 2007 21.40 21.56 21.36 21.55 349,061 +0.40(+1.91%)
Oct 22, 2007 21.23 21.25 21.07 21.14 465,742 -0.39(-1.80%)
Oct 19, 2007 21.56 21.64 21.49 21.53 412,883 +0.10(+0.45%)
Oct 18, 2007 21.39 21.48 21.36 21.43 349,061 +0.06(+0.29%)
Oct 17, 2007 21.35 21.39 21.30 21.37 245,302 +0.18(+0.87%)
Oct 16, 2007 21.23 21.33 21.16 21.19 239,233 -0.06(-0.26%)
Oct 15, 2007 21.31 21.35 21.22 21.24 284,848 -0.10(-0.45%)
Oct 12, 2007 21.34 21.37 21.27 21.34 283,478 +0.04(+0.17%)
Oct 11, 2007 21.22 21.35 21.20 21.31 260,377 +0.19(+0.90%)
Oct 10, 2007 20.98 21.16 20.96 21.12 324,003 +0.13(+0.61%)
Oct 09, 2007 20.87 21.00 20.85 20.99 419,539 +0.08(+0.39%)
Oct 08, 2007 20.82 20.91 20.82 20.91 226,312 +0.00(+0.00%)
Oct 05, 2007 20.78 20.95 20.72 20.91 639,392 +0.39(+1.92%)
Oct 04, 2007 20.43 20.54 20.40 20.51 309,320 +0.07(+0.35%)
Oct 03, 2007 20.45 20.54 20.44 20.44 220,439 +0.03(+0.12%)
Oct 02, 2007 20.47 20.49 20.35 20.42 360,808 -0.14(-0.67%)
Oct 01, 2007 20.52 20.66 20.50 20.55 384,105 +0.10(+0.47%)
Sep 28, 2007 20.50 20.57 20.42 20.46 1,057,170 +0.01(+0.02%)
Sep 27, 2007 20.46 20.49 20.38 20.45 314,410 +0.04(+0.20%)
Sep 26, 2007 20.41 20.46 20.36 20.41 541,310 -0.07(-0.35%)
Sep 25, 2007 20.46 20.52 20.43 20.48 377,253 +0.04(+0.20%)
Sep 24, 2007 20.43 20.51 20.43 20.44 581,639 -0.04(-0.20%)
Sep 21, 2007 20.47 20.57 20.39 20.48 2,858,470 +0.05(+0.23%)
Sep 20, 2007 20.11 20.54 20.38 20.44 2,957,139 +0.02(+0.10%)
Sep 19, 2007 20.35 20.48 20.31 20.42 1,453,413 +0.02(+0.07%)
Sep 18, 2007 20.02 20.41 20.01 20.40 1,634,306 +0.49(+2.46%)
Sep 17, 2007 19.98 20.09 19.86 19.91 572,046 -0.03(-0.15%)
Sep 14, 2007 19.96 20.09 19.91 19.94 480,816 -0.05(-0.23%)
Sep 13, 2007 19.97 20.02 19.93 19.99 314,214 +0.04(+0.18%)
Sep 12, 2007 19.95 20.00 19.84 19.95 1,147,421 -0.08(-0.41%)
Sep 11, 2007 20.04 20.07 19.96 20.03 1,916,610 +0.17(+0.87%)
Sep 10, 2007 19.78 19.89 19.78 19.86 1,187,857 +0.07(+0.34%)
Sep 07, 2007 19.67 19.83 19.65 19.79 953,215 -0.03(-0.15%)
Sep 06, 2007 19.66 19.84 19.60 19.82 1,125,298 +0.16(+0.83%)
Sep 05, 2007 19.54 19.69 19.52 19.66 1,521,933 +0.05(+0.23%)
Sep 04, 2007 19.54 19.67 19.51 19.61 1,603,961 +0.10(+0.52%)
Aug 31, 2007 19.49 19.57 19.39 19.51 1,229,645 +0.18(+0.95%)
Aug 30, 2007 19.13 19.46 19.11 19.33 765,077 +0.01(+0.03%)
Aug 29, 2007 19.20 19.36 19.16 19.32 413,470 +0.24(+1.26%)
Aug 28, 2007 19.12 19.31 19.07 19.08 758,225 -0.22(-1.16%)
Aug 27, 2007 19.45 19.50 19.30 19.31 529,955 -0.12(-0.60%)
Aug 24, 2007 19.29 19.46 19.17 19.43 534,262 +0.20(+1.06%)
Aug 23, 2007 19.33 19.39 18.96 19.22 1,050,318 +0.02(+0.11%)
Aug 22, 2007 19.30 19.37 19.12 19.20 807,560 +0.06(+0.29%)
Aug 21, 2007 18.89 19.28 18.89 19.14 1,520,171 +0.24(+1.27%)
Aug 20, 2007 18.63 18.98 18.63 18.90 1,746,679 +0.32(+1.70%)
Aug 17, 2007 18.37 18.87 18.36 18.59 1,314,610 +0.54(+3.00%)
Aug 16, 2007 18.47 18.57 17.86 18.05 4,288,978 -0.35(-1.89%)
Aug 15, 2007 18.39 18.69 18.28 18.39 3,207,336 -0.18(-0.96%)
Aug 14, 2007 18.87 19.01 18.57 18.57 1,088,689 -0.33(-1.73%)
Aug 13, 2007 19.23 19.27 18.90 18.90 885,282 +0.06(+0.33%)
Aug 10, 2007 18.90 18.93 18.15 18.84 4,110,825 -0.07(-0.35%)
Aug 09, 2007 18.80 19.11 18.80 18.90 1,982,389 -0.29(-1.49%)
Aug 08, 2007 19.17 19.37 19.16 19.19 1,247,460 +0.25(+1.29%)
Aug 07, 2007 19.08 19.12 18.86 18.95 1,437,124 -0.09(-0.46%)
Aug 06, 2007 19.15 19.26 18.93 19.03 1,041,899 -0.13(-0.69%)
Aug 03, 2007 19.17 19.63 19.14 19.17 3,743,360 -0.46(-2.37%)
Aug 02, 2007 19.50 19.65 19.42 19.63 1,026,629 +0.36(+1.88%)
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.