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 (%)
Apr 30, 2002 7.518 7.775 7.518 7.735 950,383 +0.17(+2.28%)
Apr 29, 2002 7.615 7.642 7.549 7.562 1,575,380 -0.08(-1.10%)
Apr 26, 2002 7.726 7.761 7.620 7.646 2,549,280 -0.08(-0.97%)
Apr 25, 2002 7.584 7.779 7.536 7.722 2,348,485 -0.04(-0.46%)
Apr 24, 2002 7.408 7.934 7.350 7.757 5,364,477 +1.30(+20.14%)
Apr 23, 2002 6.501 6.625 6.452 6.457 482,992 -0.04(-0.68%)
Apr 22, 2002 6.784 6.788 6.479 6.501 663,436 -0.31(-4.48%)
Apr 19, 2002 6.788 6.921 6.757 6.806 759,085 +0.02(+0.26%)
Apr 18, 2002 6.797 6.864 6.731 6.788 662,984 -0.02(-0.26%)
Apr 17, 2002 6.634 6.890 6.523 6.806 4,793,750 +0.14(+2.06%)
Apr 16, 2002 7.032 7.063 6.634 6.669 879,607 -0.23(-3.40%)
Apr 15, 2002 6.656 6.921 6.603 6.903 818,329 +0.20(+3.04%)
Apr 12, 2002 6.647 6.735 6.466 6.700 1,133,314 -0.01(-0.13%)
Apr 11, 2002 6.921 6.987 6.527 6.709 1,570,405 -0.25(-3.62%)
Apr 10, 2002 7.315 7.385 6.934 6.961 1,053,494 -0.38(-5.24%)
Apr 09, 2002 7.297 7.363 7.063 7.346 1,700,198 +0.27(+3.75%)
Apr 08, 2002 7.629 7.629 7.027 7.080 1,760,798 -0.70(-9.03%)
Apr 05, 2002 7.916 7.916 7.668 7.783 504,022 -0.12(-1.51%)
Apr 04, 2002 7.929 8.049 7.859 7.903 539,749 -0.08(-1.00%)
Apr 03, 2002 8.071 8.195 7.965 7.982 800,465 -0.04(-0.55%)
Apr 02, 2002 7.766 8.084 7.726 8.027 1,101,205 +0.27(+3.42%)
Apr 01, 2002 7.611 7.890 7.611 7.761 743,709 -0.03(-0.40%)
Mar 29, 2002 7.783 7.845 7.677 7.792 771,070 +0.00(+0.00%)
Mar 28, 2002 7.783 7.845 7.677 7.792 771,070 +0.05(+0.69%)
Mar 27, 2002 7.850 7.938 7.739 7.739 1,141,907 -0.11(-1.35%)
Mar 26, 2002 7.841 8.403 7.748 7.845 2,696,936 -0.42(-5.13%)
Mar 25, 2002 8.579 8.579 8.195 8.270 4,461,805 -0.53(-5.98%)
Mar 22, 2002 9.022 9.031 8.792 8.796 1,538,748 -0.29(-3.21%)
Mar 21, 2002 9.261 9.261 8.911 9.088 1,451,918 -0.26(-2.79%)
Mar 20, 2002 9.384 9.477 9.331 9.349 171,851 -0.07(-0.70%)
Mar 19, 2002 9.513 9.513 9.380 9.415 319,055 -0.09(-0.98%)
Mar 18, 2002 9.557 9.601 9.508 9.508 259,812 -0.09(-0.97%)
Mar 15, 2002 9.654 9.698 9.570 9.601 1,695,902 -0.03(-0.32%)
Mar 14, 2002 9.552 9.641 9.517 9.632 3,448,786 +0.11(+1.16%)
Mar 13, 2002 9.486 9.636 9.486 9.521 2,599,026 -0.03(-0.32%)
Mar 12, 2002 9.486 9.561 9.442 9.552 1,126,531 +0.00(+0.00%)
Mar 11, 2002 9.606 9.606 9.495 9.552 221,145 -0.02(-0.18%)
Mar 08, 2002 9.641 9.707 9.552 9.570 255,515 +0.02(+0.19%)
Mar 07, 2002 9.641 9.707 9.544 9.552 981,362 -0.09(-0.92%)
Mar 06, 2002 9.473 9.676 9.424 9.641 518,946 +0.15(+1.63%)
Mar 05, 2002 9.588 9.676 9.437 9.486 441,612 -0.12(-1.24%)
Mar 04, 2002 9.491 9.712 9.460 9.606 328,100 +0.13(+1.35%)
Mar 01, 2002 9.230 9.552 9.221 9.477 717,253 +0.25(+2.68%)
Feb 28, 2002 9.305 9.393 9.150 9.230 711,374 -0.03(-0.29%)
Feb 27, 2002 9.203 9.274 9.163 9.256 465,129 +0.07(+0.72%)
Feb 26, 2002 9.163 9.283 9.163 9.190 256,646 +0.00(+0.05%)
Feb 25, 2002 9.048 9.221 9.000 9.185 901,089 +0.15(+1.61%)
Feb 22, 2002 9.075 9.159 9.013 9.039 463,772 -0.07(-0.78%)
Feb 21, 2002 9.150 9.181 9.057 9.110 308,428 -0.08(-0.82%)
Feb 20, 2002 9.230 9.327 9.181 9.185 411,312 -0.03(-0.34%)
Feb 19, 2002 9.177 9.367 9.053 9.216 654,392 +0.08(+0.92%)
Feb 18, 2002 9.044 9.181 9.035 9.132 504,022 +0.00(+0.00%)
Feb 15, 2002 9.044 9.181 9.035 9.132 504,022 +0.07(+0.73%)
Feb 14, 2002 9.278 9.358 9.022 9.066 501,082 -0.19(-2.10%)
Feb 13, 2002 9.358 9.389 9.066 9.261 591,530 -0.12(-1.27%)
Feb 12, 2002 9.446 9.477 9.336 9.380 281,745 -0.07(-0.70%)
Feb 11, 2002 9.455 9.508 9.380 9.446 224,311 +0.07(+0.71%)
Feb 08, 2002 9.521 9.592 9.367 9.380 343,250 -0.11(-1.16%)
Feb 07, 2002 9.367 9.517 9.349 9.491 746,196 +0.18(+1.95%)
Feb 06, 2002 9.464 9.464 9.287 9.309 350,486 -0.13(-1.41%)
Feb 05, 2002 9.552 9.667 9.420 9.442 468,747 -0.21(-2.20%)
Feb 04, 2002 9.827 10.02 9.614 9.654 570,501 -0.17(-1.76%)
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.