Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BCE (NY: BCE )

35.64 +1.13 (+3.27%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 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 (%)
Sep 30, 2002 7.770 8.035 7.748 7.832 916,435 -0.02(-0.28%)
Sep 27, 2002 7.854 7.880 7.823 7.854 972,483 -0.04(-0.56%)
Sep 26, 2002 7.796 7.907 7.796 7.898 811,344 +0.10(+1.31%)
Sep 25, 2002 7.814 7.832 7.708 7.796 586,699 +0.08(+0.97%)
Sep 24, 2002 7.739 7.854 7.673 7.721 688,173 -0.15(-1.91%)
Sep 23, 2002 7.854 7.876 7.748 7.872 975,647 -0.06(-0.73%)
Sep 20, 2002 7.867 7.965 7.788 7.929 924,119 +0.07(+0.84%)
Sep 19, 2002 7.788 7.960 7.788 7.863 558,223 +0.03(+0.34%)
Sep 18, 2002 7.823 7.894 7.796 7.836 405,672 +0.01(+0.17%)
Sep 17, 2002 7.907 7.925 7.805 7.823 483,190 -0.04(-0.45%)
Sep 16, 2002 7.801 7.876 7.748 7.858 438,216 +0.04(+0.51%)
Sep 13, 2002 7.757 7.845 7.708 7.819 340,809 +0.03(+0.40%)
Sep 12, 2002 7.903 7.907 7.726 7.788 816,994 -0.15(-1.90%)
Sep 11, 2002 8.075 8.080 7.925 7.938 997,117 -0.14(-1.70%)
Sep 10, 2002 8.159 8.239 8.013 8.075 651,787 -0.04(-0.49%)
Sep 09, 2002 8.000 8.133 7.965 8.115 656,533 +0.08(+0.99%)
Sep 06, 2002 8.119 8.119 8.004 8.035 453,810 +0.00(+0.06%)
Sep 05, 2002 8.009 8.084 8.000 8.031 3,503,020 -0.02(-0.27%)
Sep 04, 2002 7.996 8.137 7.996 8.053 797,106 +0.01(+0.17%)
Sep 03, 2002 8.013 8.115 8.009 8.040 855,866 +0.00(+0.06%)
Aug 30, 2002 7.987 8.097 7.911 8.035 4,520,026 +0.04(+0.50%)
Aug 29, 2002 7.858 8.075 7.858 7.996 732,470 +0.08(+1.06%)
Aug 28, 2002 7.792 7.956 7.721 7.911 576,303 +0.05(+0.62%)
Aug 27, 2002 7.929 7.978 7.805 7.863 447,030 -0.11(-1.33%)
Aug 26, 2002 7.841 8.013 7.796 7.969 322,729 +0.13(+1.69%)
Aug 23, 2002 7.880 7.907 7.810 7.836 311,429 -0.10(-1.23%)
Aug 22, 2002 7.832 8.027 7.814 7.934 559,127 +0.08(+1.07%)
Aug 21, 2002 7.987 8.009 7.819 7.850 1,358,493 -0.06(-0.73%)
Aug 20, 2002 7.965 7.987 7.850 7.907 711,904 +0.04(+0.51%)
Aug 16, 2002 7.894 8.035 7.854 7.867 1,881,008 -0.06(-0.78%)
Aug 15, 2002 7.920 8.027 7.796 7.929 839,142 +0.05(+0.67%)
Aug 14, 2002 7.814 7.876 7.686 7.876 834,170 +0.07(+0.85%)
Aug 13, 2002 7.681 7.925 7.673 7.810 1,470,590 +0.15(+2.02%)
Aug 12, 2002 7.451 7.712 7.451 7.655 1,909,484 +0.36(+4.98%)
Aug 07, 2002 6.858 7.327 6.814 7.292 6,139,099 +0.14(+1.92%)
Aug 06, 2002 7.102 7.310 7.080 7.155 609,525 +0.12(+1.70%)
Aug 05, 2002 7.168 7.234 6.991 7.035 554,381 -0.14(-1.91%)
Aug 02, 2002 7.150 7.217 7.071 7.173 451,776 -0.06(-0.86%)
Aug 01, 2002 7.257 7.380 7.062 7.234 502,174 -0.08(-1.09%)
Jul 31, 2002 6.978 7.473 6.965 7.314 781,964 +0.23(+3.18%)
Jul 30, 2002 7.111 7.146 6.978 7.088 561,387 -0.02(-0.31%)
Jul 29, 2002 6.872 7.173 6.836 7.111 535,849 +0.36(+5.38%)
Jul 26, 2002 6.925 6.925 6.704 6.748 736,990 -0.22(-3.17%)
Jul 25, 2002 6.801 7.150 6.801 6.969 1,285,043 -0.08(-1.07%)
Jul 24, 2002 6.504 7.044 6.482 7.044 947,623 +0.27(+4.05%)
Jul 23, 2002 6.960 7.049 6.704 6.770 960,957 -0.36(-5.09%)
Jul 22, 2002 7.301 7.301 6.898 7.133 1,464,940 -0.24(-3.30%)
Jul 19, 2002 7.580 7.624 7.323 7.376 1,003,897 -0.18(-2.40%)
Jul 17, 2002 7.699 7.734 7.513 7.557 496,072 -0.38(-4.79%)
Jul 12, 2002 8.053 8.084 7.911 7.938 410,870 -0.09(-1.10%)
Jul 11, 2002 7.898 8.044 7.880 8.027 583,987 +0.06(+0.78%)
Jul 10, 2002 8.142 8.142 7.929 7.965 733,600 -0.19(-2.28%)
Jul 09, 2002 8.150 8.177 8.053 8.150 1,094,298 +0.02(+0.22%)
Jul 08, 2002 8.212 8.265 8.115 8.133 1,180,856 -0.09(-1.08%)
Jul 05, 2002 8.053 8.296 8.040 8.221 1,101,530 +0.43(+5.57%)
Jul 04, 2002 7.611 7.801 7.593 7.788 930,447 +0.00(+0.00%)
Jul 03, 2002 7.611 7.801 7.593 7.788 930,447 +0.12(+1.56%)
Jul 02, 2002 7.593 7.743 7.518 7.668 1,203,908 +0.08(+0.99%)
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.