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 (%)
Mar 30, 2007 27.75 28.29 27.64 28.28 1,268,200 +0.62(+2.24%)
Mar 29, 2007 28.93 29.15 27.03 27.66 7,363,100 +1.65(+6.34%)
Mar 28, 2007 25.93 26.11 25.92 26.01 344,000 +0.02(+0.08%)
Mar 27, 2007 25.90 26.05 25.82 25.99 482,500 +0.09(+0.35%)
Mar 26, 2007 26.14 26.14 25.88 25.90 394,800 -0.27(-1.03%)
Mar 23, 2007 26.28 26.56 26.07 26.17 394,200 -0.11(-0.42%)
Mar 22, 2007 26.69 26.69 26.26 26.28 305,200 -0.45(-1.68%)
Mar 21, 2007 26.46 26.73 26.36 26.73 236,300 +0.28(+1.06%)
Mar 20, 2007 26.20 26.45 26.17 26.45 211,800 +0.48(+1.85%)
Mar 19, 2007 25.67 25.97 25.66 25.97 224,900 +0.34(+1.33%)
Mar 16, 2007 25.72 25.80 25.58 25.63 195,600 -0.04(-0.16%)
Mar 15, 2007 25.73 25.78 25.57 25.67 360,500 +0.10(+0.39%)
Mar 14, 2007 25.67 25.69 25.39 25.57 336,700 -0.08(-0.31%)
Mar 13, 2007 26.30 26.09 25.63 25.65 261,700 -0.65(-2.47%)
Mar 12, 2007 26.33 26.42 26.21 26.30 343,400 +0.04(+0.15%)
Mar 09, 2007 26.17 26.36 26.12 26.26 251,900 +0.23(+0.88%)
Mar 08, 2007 26.31 26.31 25.94 26.03 334,600 -0.20(-0.76%)
Mar 07, 2007 26.07 26.37 26.05 26.23 263,400 +0.08(+0.31%)
Mar 06, 2007 25.87 26.29 25.83 26.15 398,800 +0.59(+2.31%)
Mar 05, 2007 25.48 25.87 25.42 25.56 381,200 -0.09(-0.35%)
Mar 02, 2007 25.71 25.99 25.63 25.65 385,000 -0.19(-0.74%)
Mar 01, 2007 25.77 26.10 25.56 25.84 381,809 -0.38(-1.45%)
Feb 28, 2007 26.27 26.39 25.98 26.22 509,700 -0.09(-0.34%)
Feb 27, 2007 26.91 27.00 25.77 26.31 514,400 -0.76(-2.81%)
Feb 26, 2007 27.18 27.27 26.97 27.07 338,300 -0.11(-0.40%)
Feb 23, 2007 26.94 27.23 26.94 27.18 207,800 +0.25(+0.93%)
Feb 22, 2007 27.28 27.30 26.89 26.93 365,300 -0.32(-1.17%)
Feb 21, 2007 27.32 27.34 27.07 27.25 335,800 +0.10(+0.37%)
Feb 20, 2007 26.91 27.32 26.72 27.15 511,800 -0.14(-0.51%)
Feb 16, 2007 27.32 27.45 27.01 27.29 626,300 +0.05(+0.18%)
Feb 15, 2007 26.86 27.29 26.86 27.24 847,500 +0.48(+1.79%)
Feb 14, 2007 26.20 26.83 26.20 26.76 595,300 +0.53(+2.02%)
Feb 13, 2007 25.94 26.23 25.91 26.23 384,055 +0.53(+2.06%)
Feb 12, 2007 25.84 25.96 25.68 25.70 333,294 -0.12(-0.46%)
Feb 09, 2007 25.80 26.08 25.66 25.82 845,100 +0.31(+1.22%)
Feb 08, 2007 25.59 25.63 25.45 25.51 598,100 -0.08(-0.31%)
Feb 07, 2007 26.47 26.47 25.42 25.59 638,300 -0.88(-3.32%)
Feb 06, 2007 26.21 26.50 26.17 26.47 238,100 +0.35(+1.34%)
Feb 05, 2007 26.11 26.20 25.95 26.12 279,300 +0.13(+0.50%)
Feb 02, 2007 26.49 26.55 25.93 25.99 336,400 -0.50(-1.89%)
Feb 01, 2007 26.58 26.66 26.27 26.49 369,900 +0.23(+0.88%)
Jan 31, 2007 25.99 26.35 25.92 26.26 422,700 +0.21(+0.81%)
Jan 30, 2007 25.78 26.09 25.62 26.05 1,069,800 +0.45(+1.76%)
Jan 29, 2007 25.93 26.01 25.55 25.60 1,096,400 -0.29(-1.12%)
Jan 26, 2007 25.72 25.90 25.67 25.89 374,700 +0.32(+1.25%)
Jan 25, 2007 25.46 25.76 25.39 25.57 1,146,800 +0.32(+1.27%)
Jan 24, 2007 24.62 25.26 24.60 25.25 438,400 +0.60(+2.43%)
Jan 23, 2007 24.73 24.73 24.51 24.65 612,300 -0.05(-0.20%)
Jan 22, 2007 25.01 25.01 24.61 24.70 447,800 -0.32(-1.28%)
Jan 19, 2007 24.92 25.14 24.83 25.02 388,200 +0.05(+0.20%)
Jan 18, 2007 25.42 25.42 24.91 24.97 484,100 -0.38(-1.50%)
Jan 17, 2007 25.40 25.41 25.25 25.35 623,400 -0.02(-0.08%)
Jan 16, 2007 25.63 25.66 25.21 25.37 748,600 -0.21(-0.82%)
Jan 12, 2007 25.74 25.87 25.40 25.58 394,600 +0.07(+0.27%)
Jan 11, 2007 25.69 25.78 25.45 25.51 379,300 -0.12(-0.47%)
Jan 10, 2007 25.59 25.67 25.41 25.63 295,400 -0.07(-0.27%)
Jan 09, 2007 25.57 25.94 25.57 25.70 1,066,700 +0.01(+0.04%)
Jan 08, 2007 25.78 25.80 25.52 25.69 406,800 -0.14(-0.54%)
Jan 05, 2007 26.34 26.42 25.79 25.83 475,700 -0.55(-2.08%)
Jan 04, 2007 26.37 26.66 26.24 26.38 686,300 -0.09(-0.34%)
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.