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

BCE (NY: BCE )

35.47 -0.14 (-0.39%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
May 30, 2003 9.633 9.752 9.628 9.743 658,567 +0.12(+1.24%)
May 29, 2003 9.513 9.668 9.513 9.624 1,299,959 +0.11(+1.16%)
May 28, 2003 9.504 9.549 9.478 9.513 565,907 -0.01(-0.14%)
May 27, 2003 9.434 9.526 9.416 9.526 818,802 +0.15(+1.56%)
May 23, 2003 9.336 9.385 9.265 9.380 504,434 +0.03(+0.33%)
May 22, 2003 9.181 9.363 9.164 9.350 1,850,046 +0.12(+1.34%)
May 21, 2003 9.195 9.248 9.173 9.226 303,971 +0.01(+0.10%)
May 20, 2003 9.226 9.252 9.164 9.217 563,421 +0.15(+1.71%)
May 19, 2003 9.124 9.137 9.031 9.062 291,993 -0.09(-0.97%)
May 16, 2003 9.128 9.203 9.106 9.150 435,504 +0.11(+1.17%)
May 15, 2003 9.142 9.142 9.044 9.044 856,770 -0.09(-0.97%)
May 14, 2003 9.071 9.168 9.071 9.133 457,200 +0.09(+1.03%)
May 13, 2003 9.027 9.106 8.991 9.040 370,868 +0.01(+0.15%)
May 12, 2003 8.951 9.066 8.938 9.027 693,371 +0.13(+1.44%)
May 09, 2003 8.956 8.956 8.898 8.898 307,813 -0.02(-0.25%)
May 08, 2003 8.969 9.004 8.903 8.920 364,992 -0.05(-0.54%)
May 07, 2003 9.004 9.080 8.965 8.969 1,399,174 -0.07(-0.78%)
May 06, 2003 8.942 9.066 8.925 9.040 1,862,476 +0.16(+1.84%)
May 05, 2003 8.885 8.916 8.827 8.876 894,061 +0.02(+0.20%)
May 02, 2003 8.788 8.867 8.765 8.858 1,344,933 +0.10(+1.16%)
May 01, 2003 8.796 8.801 8.730 8.757 713,712 -0.01(-0.15%)
Apr 30, 2003 8.810 8.858 8.717 8.770 1,391,264 -0.02(-0.20%)
Apr 29, 2003 8.761 8.827 8.743 8.788 1,454,544 +0.04(+0.51%)
Apr 28, 2003 8.703 8.827 8.686 8.743 670,545 +0.06(+0.71%)
Apr 25, 2003 8.606 8.708 8.580 8.681 870,331 +0.10(+1.19%)
Apr 24, 2003 8.575 8.611 8.531 8.580 630,091 -0.10(-1.12%)
Apr 23, 2003 8.637 8.690 8.602 8.677 725,690 +0.05(+0.62%)
Apr 22, 2003 8.593 8.642 8.562 8.624 547,375 +0.04(+0.52%)
Apr 21, 2003 8.593 8.642 8.566 8.580 404,090 -0.01(-0.10%)
Apr 17, 2003 8.580 8.633 8.540 8.588 791,456 +0.01(+0.10%)
Apr 16, 2003 8.584 8.628 8.549 8.580 984,235 -0.05(-0.61%)
Apr 15, 2003 8.562 8.708 8.557 8.633 750,550 +0.08(+0.88%)
Apr 14, 2003 8.527 8.602 8.460 8.557 593,479 +0.03(+0.36%)
Apr 11, 2003 8.451 8.549 8.447 8.527 459,912 +0.06(+0.73%)
Apr 10, 2003 8.434 8.465 8.336 8.465 586,473 +0.04(+0.47%)
Apr 09, 2003 8.597 8.624 8.425 8.425 743,770 -0.19(-2.21%)
Apr 08, 2003 8.518 8.615 8.509 8.615 946,493 +0.11(+1.30%)
Apr 07, 2003 8.549 8.624 8.473 8.504 897,225 -0.03(-0.31%)
Apr 04, 2003 8.531 8.531 8.460 8.531 687,043 -0.01(-0.10%)
Apr 03, 2003 8.447 8.642 8.420 8.540 1,407,536 +0.11(+1.31%)
Apr 02, 2003 8.319 8.456 8.319 8.429 1,054,296 +0.18(+2.20%)
Apr 01, 2003 8.164 8.248 8.124 8.248 647,493 +0.14(+1.75%)
Mar 31, 2003 8.164 8.195 8.106 8.106 593,027 -0.14(-1.66%)
Mar 28, 2003 8.168 8.274 8.168 8.243 482,060 +0.01(+0.11%)
Mar 27, 2003 8.181 8.292 8.159 8.234 443,640 +0.05(+0.65%)
Mar 26, 2003 8.168 8.208 8.124 8.181 540,369 +0.00(+0.00%)
Mar 25, 2003 8.168 8.181 8.057 8.181 1,106,502 +0.00(+0.05%)
Mar 24, 2003 8.279 8.363 8.124 8.177 734,278 -0.16(-1.91%)
Mar 21, 2003 8.350 8.367 8.234 8.336 1,040,057 +0.05(+0.59%)
Mar 20, 2003 8.345 8.389 8.279 8.288 920,729 -0.06(-0.74%)
Mar 19, 2003 8.336 8.385 8.310 8.350 614,723 +0.03(+0.37%)
Mar 18, 2003 8.186 8.385 8.186 8.319 1,459,290 +0.19(+2.29%)
Mar 17, 2003 8.031 8.203 8.022 8.133 1,631,277 +0.08(+0.99%)
Mar 14, 2003 8.049 8.115 8.022 8.053 767,274 +0.01(+0.17%)
Mar 13, 2003 8.071 8.071 7.965 8.040 836,656 -0.04(-0.44%)
Mar 12, 2003 8.088 8.097 8.000 8.075 865,132 -0.01(-0.16%)
Mar 11, 2003 8.080 8.146 8.049 8.088 696,310 +0.04(+0.44%)
Mar 10, 2003 8.093 8.142 8.000 8.053 896,547 -0.06(-0.71%)
Mar 07, 2003 8.049 8.168 8.049 8.111 682,523 -0.03(-0.33%)
Mar 06, 2003 8.203 8.203 8.097 8.137 691,111 -0.09(-1.08%)
Mar 05, 2003 8.208 8.270 8.177 8.226 353,918 +0.04(+0.54%)
Mar 04, 2003 8.252 8.292 8.177 8.181 534,719 -0.07(-0.86%)
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.