BCE, Inc. Common Stock (NY: BCE )

52.65 +0.27 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 24.59 24.73 24.28 24.67 671,167 +0.37(+1.52%)
Sep 29, 2009 23.99 24.40 23.92 24.30 452,146 +0.27(+1.12%)
Sep 28, 2009 23.91 24.15 23.83 24.03 843,805 +0.11(+0.46%)
Sep 25, 2009 24.12 24.16 23.86 23.92 616,438 -0.12(-0.49%)
Sep 24, 2009 24.57 24.66 24.03 24.04 697,142 -0.43(-1.77%)
Sep 23, 2009 24.88 24.92 24.47 24.47 414,971 -0.31(-1.25%)
Sep 22, 2009 24.53 25.00 24.53 24.78 359,255 +0.32(+1.31%)
Sep 21, 2009 24.80 24.80 24.38 24.46 730,073 -0.55(-2.20%)
Sep 18, 2009 25.13 25.19 24.85 25.01 687,238 -0.15(-0.60%)
Sep 17, 2009 25.10 25.27 25.00 25.16 723,700 +0.31(+1.25%)
Sep 16, 2009 24.88 25.14 24.63 24.85 536,914 +0.08(+0.32%)
Sep 15, 2009 24.84 24.84 24.45 24.77 461,102 +0.02(+0.08%)
Sep 14, 2009 24.63 24.80 24.52 24.75 285,521 -0.12(-0.48%)
Sep 11, 2009 25.13 25.14 24.73 24.87 592,828 -0.46(-1.82%)
Sep 10, 2009 25.09 25.33 25.00 25.33 594,853 +0.31(+1.24%)
Sep 09, 2009 25.34 25.34 24.95 25.02 448,368 -0.21(-0.83%)
Sep 08, 2009 25.19 25.45 25.10 25.23 620,323 +0.32(+1.28%)
Sep 04, 2009 24.57 24.91 24.44 24.91 369,852 +0.57(+2.34%)
Sep 03, 2009 24.34 24.54 24.23 24.34 486,626 +0.16(+0.66%)
Sep 02, 2009 24.06 24.38 24.05 24.18 587,870 -0.17(-0.70%)
Sep 01, 2009 24.54 24.68 24.24 24.35 954,006 -0.22(-0.90%)
Aug 31, 2009 24.36 24.65 24.08 24.57 639,414 -0.08(-0.32%)
Aug 28, 2009 24.57 24.65 24.32 24.65 562,873 +0.38(+1.57%)
Aug 27, 2009 24.29 24.35 23.93 24.27 580,200 -0.01(-0.04%)
Aug 26, 2009 24.57 24.62 24.18 24.28 728,553 -0.46(-1.86%)
Aug 25, 2009 24.80 24.95 24.57 24.74 635,226 -0.02(-0.08%)
Aug 24, 2009 24.57 24.76 24.45 24.76 612,388 +0.35(+1.43%)
Aug 21, 2009 24.26 24.48 24.22 24.41 655,819 +0.31(+1.29%)
Aug 20, 2009 23.89 24.14 23.86 24.10 291,035 +0.12(+0.50%)
Aug 19, 2009 23.42 24.06 23.27 23.98 483,754 +0.22(+0.93%)
Aug 18, 2009 23.63 23.83 23.39 23.76 1,068,777 +0.38(+1.63%)
Aug 17, 2009 23.48 23.64 23.32 23.38 1,099,246 -0.56(-2.34%)
Aug 14, 2009 24.29 24.53 23.78 23.94 525,355 -0.16(-0.66%)
Aug 13, 2009 23.70 24.12 23.59 24.10 723,274 +0.62(+2.64%)
Aug 12, 2009 22.80 23.55 22.80 23.48 508,406 +0.67(+2.94%)
Aug 11, 2009 23.25 23.27 22.76 22.81 469,447 -0.59(-2.52%)
Aug 10, 2009 23.55 23.76 23.18 23.40 465,160 -0.14(-0.59%)
Aug 07, 2009 23.17 23.71 23.07 23.54 908,125 +0.37(+1.60%)
Aug 06, 2009 23.94 23.94 23.07 23.17 835,976 +0.08(+0.35%)
Aug 05, 2009 22.98 23.12 22.71 23.09 648,642 +0.19(+0.83%)
Aug 04, 2009 23.31 23.34 22.82 22.90 1,352,762 -0.40(-1.72%)
Aug 03, 2009 23.25 23.52 23.16 23.30 1,066,490 +0.26(+1.13%)
Jul 31, 2009 23.00 23.14 22.81 23.04 584,489 +0.15(+0.66%)
Jul 30, 2009 22.83 23.05 22.64 22.89 453,383 +0.35(+1.55%)
Jul 29, 2009 22.52 22.75 22.38 22.54 577,973 -0.12(-0.53%)
Jul 28, 2009 22.58 22.79 22.33 22.66 1,029,731 -0.07(-0.31%)
Jul 27, 2009 22.78 22.81 22.60 22.73 544,447 +0.01(+0.04%)
Jul 24, 2009 22.57 22.84 22.45 22.72 1,144,441 +0.18(+0.80%)
Jul 23, 2009 21.90 22.59 21.90 22.54 988,103 +0.70(+3.21%)
Jul 22, 2009 21.89 21.94 21.79 21.84 482,561 -0.08(-0.36%)
Jul 21, 2009 21.96 21.99 21.71 21.92 1,417,633 +0.16(+0.74%)
Jul 20, 2009 21.98 22.04 21.70 21.76 534,728 +0.06(+0.28%)
Jul 17, 2009 21.86 22.01 21.67 21.70 396,809 -0.24(-1.09%)
Jul 16, 2009 21.59 21.98 21.52 21.94 386,015 +0.29(+1.34%)
Jul 15, 2009 21.64 21.81 21.59 21.65 522,940 +0.35(+1.64%)
Jul 14, 2009 21.03 21.38 21.03 21.30 733,689 +0.42(+2.01%)
Jul 13, 2009 20.68 20.93 20.67 20.88 472,844 +0.25(+1.21%)
Jul 10, 2009 20.37 20.72 20.19 20.63 867,344 +0.22(+1.08%)
Jul 09, 2009 20.30 20.44 20.10 20.41 483,948 +0.32(+1.59%)
Jul 08, 2009 20.27 20.39 19.91 20.09 533,410 -0.15(-0.74%)
Jul 07, 2009 20.60 20.66 20.20 20.24 407,256 -0.35(-1.70%)
Jul 06, 2009 20.61 20.67 20.43 20.59 325,927 -0.05(-0.24%)
Jul 02, 2009 20.90 20.90 20.60 20.64 424,800 -0.36(-1.71%)
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.