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

BCE (NY: BCE )

34.91 -0.28 (-0.81%)
Streaming Delayed Price Updated: 10:14 AM EDT, Sep 20, 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 (%)
Jul 31, 2009 10.67 10.73 10.58 10.69 1,260,236 +0.07(+0.66%)
Jul 30, 2009 10.59 10.69 10.50 10.62 977,554 +0.16(+1.55%)
Jul 29, 2009 10.44 10.55 10.38 10.45 1,246,187 -0.06(-0.53%)
Jul 28, 2009 10.47 10.57 10.36 10.51 2,220,238 -0.03(-0.31%)
Jul 27, 2009 10.57 10.58 10.48 10.54 1,173,900 +0.00(+0.04%)
Jul 24, 2009 10.47 10.59 10.41 10.54 2,467,568 +0.08(+0.80%)
Jul 23, 2009 10.16 10.48 10.16 10.45 2,130,482 +0.32(+3.21%)
Jul 22, 2009 10.15 10.18 10.11 10.13 1,040,466 -0.04(-0.36%)
Jul 21, 2009 10.18 10.20 10.07 10.17 3,056,607 +0.07(+0.74%)
Jul 20, 2009 10.19 10.22 10.06 10.09 1,152,945 +0.03(+0.28%)
Jul 17, 2009 10.14 10.21 10.05 10.06 855,573 -0.11(-1.09%)
Jul 16, 2009 10.01 10.19 9.981 10.18 832,300 +0.13(+1.34%)
Jul 15, 2009 10.04 10.12 10.01 10.04 1,127,528 +0.16(+1.64%)
Jul 14, 2009 9.754 9.916 9.754 9.879 1,581,932 +0.19(+2.01%)
Jul 13, 2009 9.591 9.707 9.587 9.684 1,019,515 +0.12(+1.21%)
Jul 10, 2009 9.447 9.610 9.364 9.568 1,870,110 +0.10(+1.08%)
Jul 09, 2009 9.415 9.480 9.322 9.466 1,043,456 +0.15(+1.59%)
Jul 08, 2009 9.401 9.457 9.234 9.318 1,150,103 -0.07(-0.74%)
Jul 07, 2009 9.554 9.582 9.369 9.387 878,098 -0.16(-1.70%)
Jul 06, 2009 9.559 9.587 9.475 9.550 702,742 -0.02(-0.24%)
Jul 02, 2009 9.693 9.693 9.554 9.573 915,925 -0.17(-1.71%)
Jul 01, 2009 9.670 9.856 9.614 9.740 1,194,091 +0.16(+1.65%)
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%)
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.