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: 4:10 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 (%)
Mar 31, 2003 8.159 8.190 8.102 8.102 593,339 -0.14(-1.66%)
Mar 28, 2003 8.164 8.270 8.164 8.239 482,314 +0.01(+0.11%)
Mar 27, 2003 8.177 8.288 8.155 8.230 443,874 +0.05(+0.65%)
Mar 26, 2003 8.164 8.204 8.120 8.177 540,653 +0.00(+0.00%)
Mar 25, 2003 8.164 8.177 8.053 8.177 1,107,084 +0.00(+0.05%)
Mar 24, 2003 8.274 8.358 8.120 8.173 734,664 -0.16(-1.91%)
Mar 21, 2003 8.345 8.363 8.230 8.332 1,040,605 +0.05(+0.59%)
Mar 20, 2003 8.341 8.385 8.274 8.283 921,214 -0.06(-0.74%)
Mar 19, 2003 8.332 8.380 8.305 8.345 615,047 +0.03(+0.37%)
Mar 18, 2003 8.181 8.380 8.181 8.314 1,460,058 +0.19(+2.29%)
Mar 17, 2003 8.027 8.199 8.018 8.128 1,632,136 +0.08(+0.99%)
Mar 14, 2003 8.044 8.111 8.018 8.049 767,678 +0.01(+0.17%)
Mar 13, 2003 8.066 8.066 7.960 8.036 837,097 -0.04(-0.44%)
Mar 12, 2003 8.084 8.093 7.996 8.071 865,588 -0.01(-0.16%)
Mar 11, 2003 8.075 8.142 8.044 8.084 696,676 +0.04(+0.44%)
Mar 10, 2003 8.089 8.137 7.996 8.049 897,019 -0.06(-0.71%)
Mar 07, 2003 8.044 8.164 8.044 8.106 682,883 -0.03(-0.33%)
Mar 06, 2003 8.199 8.199 8.093 8.133 691,475 -0.09(-1.08%)
Mar 05, 2003 8.204 8.266 8.173 8.221 354,104 +0.04(+0.54%)
Mar 04, 2003 8.248 8.288 8.173 8.177 535,000 -0.07(-0.86%)
Mar 03, 2003 8.301 8.380 8.235 8.248 533,870 -0.04(-0.48%)
Feb 28, 2003 8.257 8.411 8.257 8.288 547,889 +0.03(+0.32%)
Feb 27, 2003 8.261 8.296 8.208 8.261 290,790 +0.03(+0.38%)
Feb 26, 2003 8.230 8.279 8.208 8.230 509,901 -0.06(-0.75%)
Feb 25, 2003 8.310 8.314 8.221 8.292 487,515 -0.06(-0.74%)
Feb 24, 2003 8.292 8.394 8.257 8.354 819,459 +0.08(+0.96%)
Feb 21, 2003 8.341 8.354 8.217 8.274 845,011 -0.10(-1.16%)
Feb 20, 2003 8.451 8.500 8.354 8.372 408,825 -0.05(-0.58%)
Feb 19, 2003 8.411 8.478 8.385 8.420 376,942 -0.04(-0.42%)
Feb 18, 2003 8.385 8.513 8.380 8.456 849,081 +0.14(+1.65%)
Feb 14, 2003 8.270 8.323 8.257 8.319 370,385 +0.05(+0.64%)
Feb 13, 2003 8.173 8.292 8.142 8.266 661,854 +0.10(+1.25%)
Feb 12, 2003 8.128 8.195 8.097 8.164 417,418 -0.01(-0.16%)
Feb 11, 2003 8.137 8.212 8.106 8.177 367,219 +0.04(+0.43%)
Feb 10, 2003 8.204 8.248 8.093 8.142 787,350 -0.09(-1.13%)
Feb 07, 2003 8.301 8.305 8.190 8.235 551,281 -0.08(-0.90%)
Feb 06, 2003 8.350 8.350 8.208 8.310 660,497 -0.06(-0.74%)
Feb 05, 2003 8.456 8.456 8.345 8.372 547,889 -0.04(-0.53%)
Feb 04, 2003 8.398 8.420 8.323 8.416 705,495 -0.04(-0.47%)
Feb 03, 2003 8.389 8.522 8.319 8.456 687,179 +0.08(+0.95%)
Jan 31, 2003 8.266 8.451 8.239 8.376 1,248,410 +0.11(+1.39%)
Jan 30, 2003 8.403 8.403 8.221 8.261 1,194,141 -0.13(-1.58%)
Jan 29, 2003 8.442 8.442 8.230 8.394 996,964 +0.03(+0.37%)
Jan 28, 2003 8.398 8.456 8.319 8.363 983,397 -0.05(-0.58%)
Jan 27, 2003 8.332 8.438 8.270 8.411 836,871 +0.00(+0.00%)
Jan 24, 2003 8.447 8.566 8.363 8.411 2,035,534 -0.12(-1.40%)
Jan 23, 2003 8.615 8.615 8.411 8.531 1,210,874 +0.04(+0.52%)
Jan 22, 2003 8.473 8.606 8.465 8.487 845,689 -0.03(-0.31%)
Jan 21, 2003 8.518 8.571 8.447 8.513 704,138 -0.15(-1.69%)
Jan 17, 2003 8.699 8.734 8.579 8.659 1,166,328 -0.08(-0.96%)
Jan 16, 2003 8.575 8.770 8.562 8.743 3,115,033 +0.18(+2.06%)
Jan 15, 2003 8.562 8.602 8.531 8.566 850,890 +0.00(+0.05%)
Jan 14, 2003 8.500 8.606 8.500 8.562 520,528 +0.07(+0.78%)
Jan 13, 2003 8.500 8.557 8.495 8.495 1,175,373 +0.02(+0.26%)
Jan 10, 2003 8.350 8.504 8.350 8.473 1,140,776 +0.05(+0.58%)
Jan 09, 2003 8.429 8.465 8.389 8.425 984,527 +0.04(+0.53%)
Jan 08, 2003 8.336 8.429 8.332 8.380 815,389 +0.00(+0.05%)
Jan 07, 2003 8.447 8.447 8.345 8.376 1,027,942 -0.02(-0.21%)
Jan 06, 2003 8.226 8.456 8.226 8.394 2,555,611 +0.24(+2.98%)
Jan 03, 2003 8.177 8.212 8.146 8.151 579,094 -0.03(-0.32%)
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.