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 (%)
Jun 28, 2002 7.452 7.903 7.452 7.704 2,548,149 +0.35(+4.81%)
Jun 27, 2002 7.279 7.350 7.209 7.350 749,362 +0.09(+1.22%)
Jun 26, 2002 7.169 7.350 7.169 7.262 712,505 -0.14(-1.91%)
Jun 25, 2002 7.341 7.439 7.324 7.403 517,815 -0.14(-1.82%)
Jun 21, 2002 7.580 7.695 7.478 7.540 520,302 -0.13(-1.67%)
Jun 20, 2002 7.677 7.783 7.638 7.668 472,591 -0.00(-0.06%)
Jun 19, 2002 7.863 7.872 7.651 7.673 718,610 -0.28(-3.50%)
Jun 18, 2002 7.925 8.040 7.872 7.952 359,079 +0.04(+0.45%)
Jun 17, 2002 7.872 7.996 7.783 7.916 669,542 +0.12(+1.59%)
Jun 14, 2002 7.584 7.819 7.571 7.792 960,558 -0.29(-3.56%)
Jun 12, 2002 7.898 8.093 7.841 8.080 1,222,180 +0.12(+1.56%)
Jun 11, 2002 7.952 8.027 7.898 7.956 340,084 +0.04(+0.50%)
Jun 10, 2002 8.013 8.102 7.894 7.916 662,532 -0.20(-2.51%)
Jun 07, 2002 8.137 8.142 8.036 8.120 663,663 -0.11(-1.29%)
Jun 06, 2002 8.270 8.270 8.124 8.226 466,033 -0.08(-0.91%)
Jun 05, 2002 8.288 8.465 8.288 8.301 626,353 +0.11(+1.40%)
May 31, 2002 8.199 8.217 8.027 8.186 6,384,506 +0.72(+9.66%)
May 28, 2002 7.403 7.492 7.253 7.465 965,985 +0.05(+0.66%)
May 27, 2002 7.363 7.430 7.341 7.416 1,424,783 +0.00(+0.00%)
May 24, 2002 7.363 7.430 7.341 7.416 1,424,783 -0.01(-0.12%)
May 23, 2002 7.456 7.456 7.359 7.425 449,301 -0.01(-0.12%)
May 22, 2002 7.531 7.536 7.390 7.434 1,292,729 -0.11(-1.47%)
May 21, 2002 7.620 7.655 7.518 7.545 425,558 -0.13(-1.73%)
May 20, 2002 7.646 7.677 7.607 7.677 269,761 +0.03(+0.40%)
May 17, 2002 7.642 7.673 7.553 7.646 1,835,192 +0.08(+1.05%)
May 16, 2002 7.474 7.598 7.474 7.567 4,509,743 +0.08(+1.06%)
May 15, 2002 7.452 7.584 7.408 7.487 339,632 +0.06(+0.77%)
May 14, 2002 7.500 7.500 7.301 7.430 1,002,617 +0.02(+0.24%)
May 13, 2002 7.469 7.576 7.372 7.412 357,722 -0.02(-0.24%)
May 10, 2002 7.478 7.553 7.412 7.430 459,928 +0.02(+0.30%)
May 09, 2002 7.452 7.483 7.372 7.408 581,807 -0.15(-1.93%)
May 08, 2002 7.408 7.571 7.385 7.553 598,314 +0.26(+3.52%)
May 07, 2002 7.275 7.332 7.253 7.297 412,217 +0.02(+0.30%)
May 06, 2002 7.332 7.332 7.253 7.275 424,201 -0.09(-1.20%)
May 03, 2002 7.571 7.598 7.235 7.363 755,467 -0.29(-3.76%)
May 02, 2002 7.744 7.753 7.523 7.651 1,171,755 -0.12(-1.54%)
May 01, 2002 7.708 7.832 7.708 7.770 440,256 +0.04(+0.46%)
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%)
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.