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

BCE (NY: BCE )

35.19 -0.42 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Dec 31, 2003 9.902 9.937 9.871 9.889 1,013,471 +0.04(+0.45%)
Dec 30, 2003 9.747 9.977 9.725 9.844 752,980 +0.14(+1.41%)
Dec 29, 2003 9.597 9.716 9.636 9.707 504,474 +0.11(+1.15%)
Dec 26, 2003 9.575 9.645 9.566 9.597 137,707 -0.01(-0.14%)
Dec 24, 2003 9.592 9.641 9.561 9.610 265,691 +0.06(+0.65%)
Dec 23, 2003 9.535 9.619 9.535 9.548 785,994 +0.05(+0.51%)
Dec 22, 2003 9.544 9.592 9.477 9.499 746,423 -0.05(-0.51%)
Dec 19, 2003 9.601 9.606 9.504 9.548 1,219,466 -0.05(-0.51%)
Dec 18, 2003 9.641 9.641 9.570 9.597 1,461,641 -0.11(-1.14%)
Dec 17, 2003 9.703 9.840 9.654 9.707 1,115,225 -0.07(-0.68%)
Dec 16, 2003 9.725 9.782 9.685 9.774 736,247 +0.07(+0.68%)
Dec 15, 2003 9.884 9.893 9.707 9.707 960,558 -0.12(-1.26%)
Dec 12, 2003 9.897 9.897 9.805 9.831 742,126 -0.02(-0.22%)
Dec 11, 2003 9.835 9.897 9.774 9.853 721,323 -0.17(-1.72%)
Dec 10, 2003 10.06 10.07 9.986 10.03 433,472 -0.04(-0.44%)
Dec 09, 2003 10.07 10.14 9.995 10.07 809,510 +0.00(+0.00%)
Dec 08, 2003 10.03 10.10 9.990 10.07 792,325 +0.11(+1.07%)
Dec 05, 2003 9.906 10.03 9.906 9.964 492,263 +0.09(+0.94%)
Dec 04, 2003 9.866 9.866 9.849 9.871 265,917 +0.01(+0.09%)
Dec 03, 2003 9.787 9.906 9.787 9.862 620,474 +0.08(+0.77%)
Dec 02, 2003 9.827 9.827 9.716 9.787 711,148 +0.01(+0.14%)
Dec 01, 2003 9.889 9.889 9.698 9.774 1,056,886 -0.12(-1.21%)
Nov 28, 2003 9.919 9.919 9.858 9.893 325,839 +0.04(+0.36%)
Nov 26, 2003 10.01 10.01 9.844 9.858 605,097 -0.09(-0.89%)
Nov 25, 2003 9.981 10.01 9.955 9.946 488,419 +0.02(+0.18%)
Nov 24, 2003 9.973 9.981 9.884 9.928 630,649 -0.04(-0.44%)
Nov 21, 2003 9.946 10.01 9.937 9.973 578,415 +0.00(+0.04%)
Nov 20, 2003 9.884 10.01 9.858 9.968 411,991 +0.12(+1.26%)
Nov 19, 2003 9.906 9.906 9.853 9.844 345,737 -0.01(-0.13%)
Nov 18, 2003 9.915 9.915 9.853 9.858 396,841 -0.00(-0.04%)
Nov 17, 2003 9.911 9.911 9.840 9.862 417,644 -0.01(-0.09%)
Nov 14, 2003 9.928 9.973 9.840 9.871 559,421 -0.07(-0.67%)
Nov 13, 2003 9.959 10.02 9.911 9.937 528,895 -0.02(-0.22%)
Nov 12, 2003 9.937 9.981 9.915 9.959 264,108 +0.08(+0.85%)
Nov 11, 2003 9.946 9.946 9.875 9.875 226,346 -0.05(-0.49%)
Nov 10, 2003 9.893 9.950 9.858 9.924 447,039 +0.06(+0.63%)
Nov 07, 2003 9.844 9.897 9.818 9.862 707,756 +0.07(+0.68%)
Nov 06, 2003 9.818 9.831 9.787 9.796 285,363 -0.05(-0.54%)
Nov 05, 2003 9.924 9.933 9.840 9.849 365,410 -0.07(-0.67%)
Nov 04, 2003 9.858 9.928 9.853 9.915 324,412 +0.05(+0.54%)
Nov 03, 2003 9.986 9.986 9.862 9.862 368,083 -0.14(-1.37%)
Oct 31, 2003 10.02 10.02 9.906 9.999 612,559 -0.02(-0.22%)
Oct 30, 2003 10.06 10.09 10.01 10.02 822,625 +0.10(+1.03%)
Oct 29, 2003 9.712 9.986 9.685 9.919 676,551 +0.15(+1.49%)
Oct 28, 2003 9.809 9.809 9.729 9.774 866,945 +0.04(+0.36%)
Oct 27, 2003 9.716 9.800 9.716 9.738 329,231 -0.00(-0.05%)
Oct 24, 2003 9.614 9.760 9.575 9.743 544,949 +0.12(+1.29%)
Oct 23, 2003 9.827 9.827 9.552 9.619 1,157,283 -0.24(-2.47%)
Oct 22, 2003 9.827 9.875 9.805 9.862 327,196 +0.08(+0.86%)
Oct 21, 2003 9.884 9.884 9.778 9.778 477,113 -0.18(-1.78%)
Oct 20, 2003 9.915 9.973 9.915 9.955 316,568 +0.00(+0.04%)
Oct 17, 2003 9.933 9.990 9.915 9.950 758,407 +0.06(+0.63%)
Oct 16, 2003 9.685 9.911 9.685 9.889 854,282 +0.23(+2.38%)
Oct 15, 2003 9.614 9.694 9.614 9.659 409,729 -0.00(-0.05%)
Oct 14, 2003 9.597 9.703 9.597 9.663 922,344 +0.07(+0.69%)
Oct 13, 2003 9.685 9.685 9.579 9.597 328,778 -0.09(-0.96%)
Oct 10, 2003 9.606 9.685 9.561 9.690 965,533 +0.24(+2.57%)
Oct 09, 2003 9.513 9.517 9.424 9.446 970,960 -0.02(-0.19%)
Oct 08, 2003 9.504 9.535 9.464 9.464 468,521 -0.04(-0.42%)
Oct 07, 2003 9.552 9.566 9.482 9.504 490,907 -0.03(-0.28%)
Oct 06, 2003 9.539 9.552 9.429 9.530 551,959 -0.01(-0.09%)
Oct 03, 2003 9.544 9.570 9.526 9.539 429,176 +0.01(+0.14%)
Oct 02, 2003 9.530 9.601 9.504 9.526 650,774 -0.00(-0.05%)
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.