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

BCE (NY: BCE )

32.62 -0.27 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2005 4.288 4.306 4.261 4.302 1,076,482 +0.01(+0.33%)
Apr 28, 2005 4.295 4.301 4.260 4.288 819,804 -0.01(-0.29%)
Apr 27, 2005 4.304 4.326 4.281 4.301 1,070,331 -0.00(-0.08%)
Apr 26, 2005 4.315 4.315 4.285 4.304 1,325,891 -0.04(-0.87%)
Apr 25, 2005 4.336 4.353 4.320 4.342 1,693,852 -0.01(-0.33%)
Apr 22, 2005 4.336 4.372 4.336 4.356 681,119 +0.01(+0.25%)
Apr 21, 2005 4.326 4.349 4.306 4.345 1,316,384 +0.03(+0.62%)
Apr 20, 2005 4.299 4.338 4.292 4.319 1,426,549 -0.01(-0.29%)
Apr 19, 2005 4.306 4.335 4.274 4.331 1,381,253 +0.04(+0.96%)
Apr 18, 2005 4.313 4.342 4.274 4.290 946,745 -0.01(-0.17%)
Apr 15, 2005 4.353 4.363 4.292 4.297 2,029,938 -0.06(-1.40%)
Apr 14, 2005 4.328 4.358 4.294 4.358 2,063,491 +0.02(+0.37%)
Apr 13, 2005 4.401 4.401 4.340 4.342 811,416 -0.05(-1.10%)
Apr 12, 2005 4.374 4.406 4.338 4.390 886,350 +0.01(+0.33%)
Apr 11, 2005 4.358 4.388 4.336 4.376 832,107 +0.01(+0.16%)
Apr 08, 2005 4.362 4.383 4.347 4.369 1,171,548 -0.00(-0.08%)
Apr 07, 2005 4.399 4.410 4.369 4.372 1,091,581 -0.02(-0.53%)
Apr 06, 2005 4.419 4.449 4.388 4.395 1,076,482 -0.06(-1.32%)
Apr 05, 2005 4.431 4.465 4.415 4.454 809,738 +0.03(+0.57%)
Apr 04, 2005 4.399 4.451 4.388 4.429 980,298 +0.01(+0.28%)
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.