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 (%)
Jun 30, 2009 9.642 9.675 9.577 9.582 1,240,874 -0.07(-0.77%)
Jun 29, 2009 9.675 9.684 9.601 9.656 922,622 +0.00(+0.05%)
Jun 26, 2009 9.707 9.740 9.647 9.652 1,372,733 -0.03(-0.34%)
Jun 25, 2009 9.605 9.716 9.568 9.684 1,814,410 +0.00(+0.00%)
Jun 24, 2009 9.670 9.747 9.605 9.684 2,625,719 +0.12(+1.26%)
Jun 23, 2009 9.522 9.601 9.466 9.563 1,222,793 +0.08(+0.88%)
Jun 22, 2009 9.522 9.540 9.406 9.480 2,003,544 -0.19(-1.97%)
Jun 19, 2009 9.777 9.777 9.624 9.670 1,241,293 -0.07(-0.76%)
Jun 18, 2009 9.786 9.842 9.712 9.744 1,257,423 -0.05(-0.47%)
Jun 17, 2009 9.781 9.814 9.633 9.791 1,042,312 -0.00(-0.05%)
Jun 16, 2009 9.819 9.851 9.749 9.795 1,591,069 -0.01(-0.09%)
Jun 15, 2009 9.921 9.921 9.689 9.805 1,436,684 -0.21(-2.08%)
Jun 12, 2009 10.16 10.18 9.967 10.01 2,589,090 -0.26(-2.53%)
Jun 11, 2009 10.36 10.43 10.27 10.27 1,925,423 -0.03(-0.32%)
Jun 10, 2009 10.37 10.38 10.21 10.31 1,699,789 -0.04(-0.35%)
Jun 09, 2009 10.34 10.41 10.29 10.34 1,461,388 +0.10(+0.94%)
Jun 08, 2009 10.15 10.25 10.10 10.25 1,137,521 +0.09(+0.90%)
Jun 05, 2009 10.33 10.33 10.13 10.15 2,038,657 -0.21(-2.03%)
Jun 04, 2009 10.31 10.39 10.21 10.36 1,101,400 +0.12(+1.20%)
Jun 03, 2009 10.50 10.51 10.21 10.24 1,320,554 -0.28(-2.69%)
Jun 02, 2009 10.41 10.56 10.41 10.52 1,496,859 +0.11(+1.05%)
Jun 01, 2009 10.57 10.58 10.40 10.42 2,037,349 -0.04(-0.39%)
May 29, 2009 10.30 10.46 10.26 10.46 1,741,169 +0.24(+2.32%)
May 28, 2009 10.12 10.28 10.07 10.22 1,630,129 +0.16(+1.54%)
May 27, 2009 10.30 10.32 10.01 10.06 2,247,763 -0.13(-1.25%)
May 26, 2009 9.931 10.21 9.840 10.19 5,430,507 +0.45(+4.59%)
May 22, 2009 9.639 9.780 9.315 9.744 5,866,943 +0.14(+1.43%)
May 21, 2009 9.516 9.648 9.488 9.607 2,374,635 +0.05(+0.53%)
May 20, 2009 9.557 9.689 9.511 9.557 2,873,920 +0.10(+1.06%)
May 19, 2009 9.511 9.570 9.452 9.456 1,513,309 -0.08(-0.81%)
May 18, 2009 9.328 9.621 9.328 9.534 1,421,875 +0.25(+2.65%)
May 15, 2009 9.397 9.488 9.255 9.287 1,816,035 -0.16(-1.69%)
May 14, 2009 9.319 9.566 9.292 9.447 2,190,349 +0.18(+1.92%)
May 13, 2009 9.520 9.561 9.242 9.269 2,545,257 -0.30(-3.10%)
May 12, 2009 9.602 9.730 9.443 9.566 2,404,013 -0.00(-0.05%)
May 11, 2009 9.730 9.776 9.529 9.570 2,050,796 -0.24(-2.42%)
May 08, 2009 9.876 9.917 9.696 9.808 1,847,630 +0.08(+0.80%)
May 07, 2009 10.30 10.30 9.721 9.730 2,767,142 -0.42(-4.14%)
May 06, 2009 10.10 10.18 9.963 10.15 1,790,350 +0.09(+0.86%)
May 05, 2009 10.22 10.32 10.02 10.06 2,445,546 -0.15(-1.48%)
May 04, 2009 9.949 10.21 9.949 10.21 1,438,252 +0.28(+2.85%)
May 01, 2009 9.817 9.958 9.790 9.931 1,246,457 +0.16(+1.64%)
Apr 30, 2009 9.990 10.10 9.767 9.771 2,552,922 -0.08(-0.83%)
Apr 29, 2009 9.940 10.10 9.803 9.853 2,124,309 +0.06(+0.61%)
Apr 28, 2009 9.726 9.853 9.675 9.794 1,272,379 +0.03(+0.28%)
Apr 27, 2009 9.990 10.08 9.753 9.767 2,477,537 -0.26(-2.55%)
Apr 24, 2009 9.876 10.07 9.858 10.02 2,803,071 +0.19(+1.90%)
Apr 23, 2009 9.579 9.849 9.570 9.835 2,795,843 +0.16(+1.70%)
Apr 22, 2009 9.488 9.817 9.429 9.671 2,485,257 +0.22(+2.32%)
Apr 21, 2009 9.296 9.488 9.251 9.452 2,282,465 +0.11(+1.17%)
Apr 20, 2009 9.785 9.785 9.310 9.342 2,016,247 -0.46(-4.66%)
Apr 17, 2009 9.885 10.00 9.771 9.799 1,296,805 -0.09(-0.92%)
Apr 16, 2009 9.958 10.04 9.863 9.890 2,861,708 -0.06(-0.64%)
Apr 15, 2009 9.648 9.990 9.648 9.954 3,087,140 +0.31(+3.17%)
Apr 14, 2009 9.739 9.753 9.534 9.648 2,101,837 +0.01(+0.14%)
Apr 13, 2009 9.470 9.671 9.438 9.634 1,266,824 +0.09(+0.96%)
Apr 09, 2009 9.680 9.694 9.424 9.543 1,667,253 +0.03(+0.29%)
Apr 08, 2009 9.529 9.593 9.470 9.516 1,519,297 +0.08(+0.87%)
Apr 07, 2009 9.566 9.570 9.406 9.433 2,157,579 -0.27(-2.78%)
Apr 06, 2009 9.525 9.703 9.424 9.703 2,407,625 +0.12(+1.29%)
Apr 03, 2009 9.858 9.858 9.474 9.579 3,537,562 -0.25(-2.51%)
Apr 02, 2009 9.662 9.936 9.621 9.826 6,815,050 +0.37(+3.96%)
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.