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 8.164 8.195 8.106 8.106 593,027 -0.14(-1.66%)
Mar 28, 2003 8.168 8.274 8.168 8.243 482,060 +0.01(+0.11%)
Mar 27, 2003 8.181 8.292 8.159 8.234 443,640 +0.05(+0.65%)
Mar 26, 2003 8.168 8.208 8.124 8.181 540,369 +0.00(+0.00%)
Mar 25, 2003 8.168 8.181 8.057 8.181 1,106,502 +0.00(+0.05%)
Mar 24, 2003 8.279 8.363 8.124 8.177 734,278 -0.16(-1.91%)
Mar 21, 2003 8.350 8.367 8.234 8.336 1,040,057 +0.05(+0.59%)
Mar 20, 2003 8.345 8.389 8.279 8.288 920,729 -0.06(-0.74%)
Mar 19, 2003 8.336 8.385 8.310 8.350 614,723 +0.03(+0.37%)
Mar 18, 2003 8.186 8.385 8.186 8.319 1,459,290 +0.19(+2.29%)
Mar 17, 2003 8.031 8.203 8.022 8.133 1,631,277 +0.08(+0.99%)
Mar 14, 2003 8.049 8.115 8.022 8.053 767,274 +0.01(+0.17%)
Mar 13, 2003 8.071 8.071 7.965 8.040 836,656 -0.04(-0.44%)
Mar 12, 2003 8.088 8.097 8.000 8.075 865,132 -0.01(-0.16%)
Mar 11, 2003 8.080 8.146 8.049 8.088 696,310 +0.04(+0.44%)
Mar 10, 2003 8.093 8.142 8.000 8.053 896,547 -0.06(-0.71%)
Mar 07, 2003 8.049 8.168 8.049 8.111 682,523 -0.03(-0.33%)
Mar 06, 2003 8.203 8.203 8.097 8.137 691,111 -0.09(-1.08%)
Mar 05, 2003 8.208 8.270 8.177 8.226 353,918 +0.04(+0.54%)
Mar 04, 2003 8.252 8.292 8.177 8.181 534,719 -0.07(-0.86%)
Mar 03, 2003 8.305 8.385 8.239 8.252 533,589 -0.04(-0.48%)
Feb 28, 2003 8.261 8.416 8.261 8.292 547,601 +0.03(+0.32%)
Feb 27, 2003 8.265 8.301 8.212 8.265 290,637 +0.03(+0.38%)
Feb 26, 2003 8.234 8.283 8.212 8.234 509,632 -0.06(-0.75%)
Feb 25, 2003 8.314 8.319 8.226 8.296 487,258 -0.06(-0.74%)
Feb 24, 2003 8.296 8.398 8.261 8.358 819,028 +0.08(+0.96%)
Feb 21, 2003 8.345 8.358 8.221 8.279 844,566 -0.10(-1.16%)
Feb 20, 2003 8.456 8.504 8.358 8.376 408,610 -0.05(-0.58%)
Feb 19, 2003 8.416 8.482 8.389 8.425 376,744 -0.04(-0.42%)
Feb 18, 2003 8.389 8.518 8.385 8.460 848,634 +0.14(+1.65%)
Feb 14, 2003 8.274 8.327 8.261 8.323 370,190 +0.05(+0.64%)
Feb 13, 2003 8.177 8.296 8.146 8.270 661,505 +0.10(+1.25%)
Feb 12, 2003 8.133 8.199 8.102 8.168 417,198 -0.01(-0.16%)
Feb 11, 2003 8.142 8.217 8.111 8.181 367,026 +0.04(+0.43%)
Feb 10, 2003 8.208 8.252 8.097 8.146 786,936 -0.09(-1.13%)
Feb 07, 2003 8.305 8.310 8.195 8.239 550,991 -0.08(-0.90%)
Feb 06, 2003 8.354 8.354 8.212 8.314 660,149 -0.06(-0.74%)
Feb 05, 2003 8.460 8.460 8.350 8.376 547,601 -0.04(-0.53%)
Feb 04, 2003 8.403 8.425 8.327 8.420 705,124 -0.04(-0.47%)
Feb 03, 2003 8.394 8.527 8.323 8.460 686,817 +0.08(+0.95%)
Jan 31, 2003 8.270 8.456 8.243 8.380 1,247,753 +0.12(+1.39%)
Jan 30, 2003 8.407 8.407 8.226 8.265 1,193,512 -0.13(-1.58%)
Jan 29, 2003 8.447 8.447 8.234 8.398 996,439 +0.03(+0.37%)
Jan 28, 2003 8.403 8.460 8.323 8.367 982,879 -0.05(-0.58%)
Jan 27, 2003 8.336 8.442 8.274 8.416 836,430 +0.00(+0.00%)
Jan 24, 2003 8.451 8.571 8.367 8.416 2,034,463 -0.12(-1.40%)
Jan 23, 2003 8.619 8.619 8.416 8.535 1,210,236 +0.04(+0.52%)
Jan 22, 2003 8.478 8.611 8.469 8.491 845,244 -0.03(-0.31%)
Jan 21, 2003 8.522 8.575 8.451 8.518 703,768 -0.15(-1.69%)
Jan 17, 2003 8.703 8.739 8.584 8.664 1,165,714 -0.08(-0.96%)
Jan 16, 2003 8.580 8.774 8.566 8.748 3,113,393 +0.18(+2.07%)
Jan 15, 2003 8.566 8.606 8.535 8.571 850,442 +0.00(+0.05%)
Jan 14, 2003 8.504 8.611 8.504 8.566 520,254 +0.07(+0.78%)
Jan 13, 2003 8.504 8.562 8.500 8.500 1,174,754 +0.02(+0.26%)
Jan 10, 2003 8.354 8.509 8.354 8.478 1,140,176 +0.05(+0.58%)
Jan 09, 2003 8.434 8.469 8.394 8.429 984,009 +0.04(+0.53%)
Jan 08, 2003 8.341 8.434 8.336 8.385 814,960 +0.00(+0.05%)
Jan 07, 2003 8.451 8.451 8.350 8.380 1,027,401 -0.02(-0.21%)
Jan 06, 2003 8.230 8.460 8.230 8.398 2,554,266 +0.24(+2.98%)
Jan 03, 2003 8.181 8.217 8.150 8.155 578,789 -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.