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

BCE (NY: BCE )

32.21 -0.19 (-0.59%)
Streaming Delayed Price Updated: 2:36 PM EDT, Apr 16, 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 (%)
Feb 27, 2009 3.517 3.533 3.477 3.504 0 -0.07(-1.86%)
Feb 26, 2009 3.619 3.619 3.567 3.570 7,253,779 -0.02(-0.45%)
Feb 25, 2009 3.585 3.628 3.538 3.586 9,688,381 -0.04(-1.14%)
Feb 24, 2009 3.533 3.642 3.511 3.628 7,588,455 +0.12(+3.31%)
Feb 23, 2009 3.613 3.635 3.499 3.511 7,410,469 -0.08(-2.29%)
Feb 20, 2009 3.593 3.628 3.542 3.593 9,491,942 -0.01(-0.25%)
Feb 19, 2009 3.620 3.649 3.592 3.602 6,046,465 +0.02(+0.60%)
Feb 18, 2009 3.669 3.672 3.576 3.581 8,383,120 -0.06(-1.72%)
Feb 17, 2009 3.739 3.739 3.628 3.644 8,131,618 -0.15(-3.83%)
Feb 13, 2009 3.760 3.816 3.735 3.789 7,303,587 +0.05(+1.39%)
Feb 12, 2009 3.674 3.737 3.658 3.737 5,306,924 +0.06(+1.51%)
Feb 11, 2009 3.608 3.731 3.608 3.681 7,113,828 +0.08(+2.29%)
Feb 10, 2009 3.653 3.694 3.585 3.599 6,422,297 -0.09(-2.57%)
Feb 09, 2009 3.687 3.746 3.658 3.694 5,162,566 +0.05(+1.48%)
Feb 06, 2009 3.542 3.701 3.542 3.640 7,224,463 +0.04(+1.14%)
Feb 05, 2009 3.601 3.628 3.577 3.599 8,349,157 -0.01(-0.40%)
Feb 04, 2009 3.631 3.669 3.590 3.613 6,250,695 -0.02(-0.44%)
Feb 03, 2009 3.581 3.637 3.577 3.629 5,526,871 +0.07(+1.86%)
Feb 02, 2009 3.593 3.611 3.545 3.563 7,537,357 -0.10(-2.74%)
Jan 30, 2009 3.667 3.669 3.610 3.663 0 -0.02(-0.53%)
Jan 29, 2009 3.728 3.774 3.669 3.683 9,006,708 -0.08(-2.23%)
Jan 28, 2009 3.780 3.807 3.733 3.767 7,663,675 +0.05(+1.30%)
Jan 27, 2009 3.719 3.721 3.644 3.719 8,330,369 +0.03(+0.73%)
Jan 26, 2009 3.667 3.735 3.663 3.692 7,256,924 +0.06(+1.68%)
Jan 23, 2009 3.504 3.660 3.504 3.631 8,441,401 +0.08(+2.17%)
Jan 22, 2009 3.502 3.592 3.500 3.554 7,451,235 -0.03(-0.75%)
Jan 21, 2009 3.520 3.583 3.479 3.581 8,455,571 +0.05(+1.32%)
Jan 20, 2009 3.579 3.579 3.481 3.534 10,200,267 -0.02(-0.65%)
Jan 16, 2009 3.568 3.577 3.441 3.558 10,467,218 +0.09(+2.63%)
Jan 15, 2009 3.551 3.551 3.420 3.466 13,988,083 -0.03(-0.77%)
Jan 14, 2009 3.629 3.647 3.472 3.493 9,253,369 -0.13(-3.46%)
Jan 13, 2009 3.590 3.660 3.572 3.619 4,992,025 +0.00(+0.00%)
Jan 12, 2009 3.651 3.687 3.604 3.619 6,130,219 -0.04(-1.08%)
Jan 09, 2009 3.721 3.721 3.649 3.658 5,216,502 -0.09(-2.44%)
Jan 08, 2009 3.642 3.749 3.610 3.749 6,394,282 +0.11(+3.10%)
Jan 07, 2009 3.608 3.683 3.585 3.636 5,621,008 -0.01(-0.29%)
Jan 06, 2009 3.699 3.749 3.631 3.647 7,764,414 +0.00(+0.10%)
Jan 05, 2009 3.683 3.690 3.540 3.644 13,840,944 -0.04(-1.02%)
Jan 02, 2009 3.679 3.733 3.658 3.681 0 +0.01(+0.34%)
Jan 01, 2009 3.531 3.719 3.525 3.669 0 +0.00(+0.00%)
Dec 31, 2008 3.531 3.719 3.525 3.669 12,839,948 +0.13(+3.59%)
Dec 30, 2008 3.400 3.556 3.393 3.542 20,043,852 +0.14(+4.11%)
Dec 29, 2008 3.395 3.457 3.379 3.402 15,445,672 -0.02(-0.63%)
Dec 26, 2008 3.452 3.456 3.389 3.423 3,212,103 -0.02(-0.47%)
Dec 24, 2008 3.321 3.443 3.321 3.440 3,277,181 +0.08(+2.34%)
Dec 23, 2008 3.278 3.393 3.278 3.361 17,856,134 +0.08(+2.40%)
Dec 22, 2008 3.343 3.346 3.255 3.282 12,441,077 -0.03(-0.97%)
Dec 19, 2008 3.323 3.330 3.257 3.314 17,053,026 -0.05(-1.60%)
Dec 18, 2008 3.298 3.380 3.298 3.368 36,713,672 +0.09(+2.62%)
Dec 17, 2008 3.223 3.339 3.180 3.282 34,261,320 +0.10(+3.21%)
Dec 16, 2008 3.176 3.201 3.080 3.180 22,491,484 +0.07(+2.30%)
Dec 15, 2008 3.166 3.207 3.080 3.108 14,880,918 +0.05(+1.76%)
Dec 12, 2008 3.178 3.178 3.017 3.055 24,737,946 -0.15(-4.75%)
Dec 11, 2008 3.253 3.370 3.158 3.207 20,168,848 -0.07(-2.08%)
Dec 10, 2008 3.241 3.300 3.214 3.275 6,217,592 +0.09(+2.70%)
Dec 09, 2008 3.312 3.371 3.175 3.189 17,098,896 -0.33(-9.36%)
Dec 08, 2008 3.311 4.025 3.269 3.518 27,006,336 +0.33(+10.33%)
Dec 05, 2008 3.132 3.210 3.038 3.189 16,937,988 -0.02(-0.67%)
Dec 04, 2008 3.133 3.380 3.078 3.210 18,252,096 +0.07(+2.28%)
Dec 03, 2008 3.092 3.151 3.049 3.139 8,385,488 -0.04(-1.30%)
Dec 02, 2008 3.377 3.377 3.071 3.180 16,445,349 -0.13(-3.90%)
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.