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

BCE (NY: BCE )

32.28 +0.04 (+0.12%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 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 (%)
May 28, 2004 3.553 3.578 3.550 3.559 1,206,219 -0.02(-0.55%)
May 27, 2004 3.526 3.591 3.526 3.578 1,596,549 +0.09(+2.56%)
May 26, 2004 3.523 3.553 3.480 3.489 913,752 -0.01(-0.31%)
May 25, 2004 3.482 3.514 3.478 3.500 574,310 +0.02(+0.51%)
May 24, 2004 3.469 3.519 3.467 3.482 1,025,594 +0.00(+0.10%)
May 21, 2004 3.496 3.505 3.451 3.478 767,238 -0.00(-0.05%)
May 20, 2004 3.480 3.500 3.466 3.480 673,290 -0.00(-0.05%)
May 19, 2004 3.487 3.512 3.478 3.482 785,692 +0.04(+1.14%)
May 18, 2004 3.475 3.500 3.442 3.442 1,302,963 -0.03(-0.93%)
May 17, 2004 3.487 3.548 3.462 3.475 1,590,398 -0.04(-1.07%)
May 14, 2004 3.491 3.541 3.450 3.512 1,422,075 +0.07(+1.92%)
May 13, 2004 3.412 3.466 3.385 3.446 3,652,211 +0.03(+0.84%)
May 12, 2004 3.467 3.467 3.398 3.417 1,439,970 -0.04(-1.24%)
May 11, 2004 3.489 3.512 3.460 3.460 1,381,812 -0.01(-0.26%)
May 10, 2004 3.525 3.532 3.448 3.469 1,561,878 -0.09(-2.66%)
May 07, 2004 3.627 3.643 3.553 3.564 1,107,239 -0.09(-2.35%)
May 06, 2004 3.648 3.680 3.603 3.650 1,603,260 +0.01(+0.29%)
May 05, 2004 3.639 3.648 3.607 3.639 1,549,016 +0.03(+0.79%)
May 04, 2004 3.557 3.625 3.550 3.610 2,372,176 +0.09(+2.49%)
May 03, 2004 3.598 3.632 3.523 3.523 2,585,235 -0.04(-1.20%)
Apr 30, 2004 3.523 3.602 3.505 3.566 1,616,681 +0.06(+1.84%)
Apr 29, 2004 3.505 3.526 3.487 3.501 1,719,016 +0.03(+0.82%)
Apr 28, 2004 3.544 3.548 3.469 3.473 1,826,385 -0.10(-2.75%)
Apr 27, 2004 3.628 3.628 3.551 3.571 1,451,713 -0.06(-1.72%)
Apr 26, 2004 3.669 3.693 3.628 3.634 660,988 -0.03(-0.83%)
Apr 23, 2004 3.668 3.680 3.639 3.664 926,613 -0.01(-0.19%)
Apr 22, 2004 3.675 3.702 3.650 3.671 867,896 +0.00(+0.05%)
Apr 21, 2004 3.657 3.687 3.637 3.669 994,837 +0.01(+0.15%)
Apr 20, 2004 3.668 3.680 3.661 3.664 865,100 -0.03(-0.73%)
Apr 19, 2004 3.693 3.702 3.673 3.691 900,890 -0.00(-0.10%)
Apr 16, 2004 3.691 3.712 3.682 3.694 966,317 +0.03(+0.78%)
Apr 15, 2004 3.675 3.693 3.652 3.666 1,155,890 +0.00(+0.10%)
Apr 14, 2004 3.687 3.705 3.655 3.662 1,228,588 -0.04(-1.21%)
Apr 13, 2004 3.750 3.755 3.689 3.707 851,120 -0.03(-0.81%)
Apr 12, 2004 3.755 3.762 3.728 3.737 1,675,398 -0.03(-0.81%)
Apr 08, 2004 3.791 3.791 3.761 3.768 1,134,640 -0.05(-1.40%)
Apr 07, 2004 3.880 3.880 3.818 3.821 1,389,641 -0.07(-1.75%)
Apr 06, 2004 3.864 3.913 3.864 3.889 659,869 -0.03(-0.69%)
Apr 05, 2004 3.866 3.934 3.861 3.916 1,797,865 +0.06(+1.62%)
Apr 02, 2004 3.804 3.861 3.780 3.854 1,693,293 +0.08(+2.08%)
Apr 01, 2004 3.764 3.789 3.746 3.775 1,365,035 +0.01(+0.38%)
Mar 31, 2004 3.755 3.816 3.753 3.761 1,096,055 +0.01(+0.14%)
Mar 30, 2004 3.764 3.775 3.737 3.755 1,200,068 -0.00(-0.05%)
Mar 29, 2004 3.802 3.802 3.748 3.757 853,916 -0.03(-0.66%)
Mar 26, 2004 3.789 3.816 3.773 3.782 1,162,042 +0.03(+0.71%)
Mar 25, 2004 3.714 3.773 3.712 3.755 1,776,615 +0.07(+1.99%)
Mar 24, 2004 3.711 3.711 3.664 3.682 1,033,423 -0.04(-1.20%)
Mar 23, 2004 3.746 3.755 3.725 3.727 926,613 -0.02(-0.43%)
Mar 22, 2004 3.759 3.777 3.739 3.743 744,310 -0.03(-0.81%)
Mar 19, 2004 3.791 3.791 3.750 3.773 1,486,384 -0.03(-0.66%)
Mar 18, 2004 3.823 3.823 3.741 3.798 2,562,867 -0.01(-0.19%)
Mar 17, 2004 3.814 3.816 3.786 3.805 1,331,483 -0.02(-0.56%)
Mar 16, 2004 3.830 3.870 3.814 3.827 1,485,825 +0.03(+0.85%)
Mar 15, 2004 3.857 3.859 3.673 3.795 1,318,621 -0.05(-1.39%)
Mar 12, 2004 3.846 3.852 3.827 3.848 1,181,055 -0.01(-0.37%)
Mar 11, 2004 3.897 3.909 3.861 3.863 1,739,148 -0.07(-1.86%)
Mar 10, 2004 3.916 3.950 3.902 3.936 2,532,110 +0.01(+0.36%)
Mar 09, 2004 3.911 3.939 3.911 3.922 1,154,772 -0.01(-0.18%)
Mar 08, 2004 3.934 3.961 3.929 3.929 1,658,622 -0.01(-0.27%)
Mar 05, 2004 3.916 3.956 3.916 3.939 1,754,247 +0.05(+1.33%)
Mar 04, 2004 3.911 3.911 3.880 3.888 750,462 -0.00(-0.09%)
Mar 03, 2004 3.827 3.907 3.814 3.891 1,291,219 +0.04(+0.93%)
Mar 02, 2004 3.879 3.900 3.846 3.855 1,686,582 -0.04(-1.01%)
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.