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

BCE (NY: BCE )

33.05 -0.20 (-0.62%)
Streaming Delayed Price Updated: 10:25 AM EDT, Apr 24, 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 (%)
Aug 31, 2006 4.494 4.517 4.473 4.474 1,428,669 -0.03(-0.56%)
Aug 30, 2006 4.469 4.503 4.449 4.499 1,589,520 +0.03(+0.68%)
Aug 29, 2006 4.503 4.505 4.448 4.469 1,669,387 -0.03(-0.64%)
Aug 28, 2006 4.465 4.514 4.446 4.498 1,102,499 +0.04(+0.88%)
Aug 25, 2006 4.435 4.462 4.421 4.458 971,807 +0.04(+0.85%)
Aug 24, 2006 4.428 4.462 4.408 4.421 1,304,121 +0.00(+0.00%)
Aug 23, 2006 4.397 4.473 4.392 4.421 1,397,392 +0.04(+0.98%)
Aug 22, 2006 4.369 4.431 4.351 4.378 1,110,318 +0.01(+0.12%)
Aug 21, 2006 4.376 4.405 4.345 4.372 974,041 +0.00(+0.04%)
Aug 18, 2006 4.399 4.421 4.371 4.371 791,408 -0.02(-0.53%)
Aug 17, 2006 4.390 4.444 4.374 4.394 924,334 +0.01(+0.12%)
Aug 16, 2006 4.414 4.430 4.378 4.388 1,057,259 +0.01(+0.12%)
Aug 15, 2006 4.288 4.387 4.270 4.383 1,456,036 +0.12(+2.81%)
Aug 14, 2006 4.267 4.297 4.251 4.263 1,032,126 +0.01(+0.25%)
Aug 11, 2006 4.247 4.277 4.226 4.252 1,075,690 +0.01(+0.17%)
Aug 10, 2006 4.286 4.311 4.224 4.245 821,568 -0.06(-1.37%)
Aug 09, 2006 4.204 4.313 4.204 4.304 1,887,764 +0.11(+2.56%)
Aug 08, 2006 4.188 4.217 4.166 4.197 1,413,030 -0.04(-1.01%)
Aug 07, 2006 4.208 4.252 4.200 4.240 1,660,450 +0.10(+2.33%)
Aug 04, 2006 4.091 4.149 4.086 4.143 1,366,674 +0.02(+0.57%)
Aug 03, 2006 4.061 4.132 4.039 4.120 1,684,466 +0.04(+1.10%)
Aug 02, 2006 4.113 4.134 4.066 4.075 1,531,993 -0.04(-0.87%)
Aug 01, 2006 4.068 4.115 4.057 4.111 1,325,344 +0.02(+0.53%)
Jul 31, 2006 4.138 4.168 4.086 4.089 1,185,158 -0.09(-2.06%)
Jul 28, 2006 4.145 4.208 4.134 4.175 2,311,115 +0.05(+1.26%)
Jul 27, 2006 4.113 4.157 4.107 4.123 1,381,195 +0.03(+0.79%)
Jul 26, 2006 4.029 4.111 3.982 4.091 1,550,424 +0.06(+1.56%)
Jul 25, 2006 4.089 4.089 4.020 4.029 1,706,248 -0.05(-1.14%)
Jul 24, 2006 4.023 4.079 3.980 4.075 1,311,381 +0.04(+1.07%)
Jul 21, 2006 4.064 4.088 4.023 4.032 1,255,530 -0.05(-1.27%)
Jul 20, 2006 4.145 4.154 4.082 4.084 850,052 -0.05(-1.26%)
Jul 19, 2006 4.154 4.165 4.127 4.136 768,510 -0.02(-0.43%)
Jul 18, 2006 4.152 4.226 4.138 4.154 868,483 +0.01(+0.26%)
Jul 17, 2006 4.163 4.175 4.141 4.143 982,419 -0.05(-1.24%)
Jul 14, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 13, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 12, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 11, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 10, 2006 4.209 4.209 4.159 4.195 1,486,754 -0.03(-0.72%)
Jul 07, 2006 4.206 4.240 4.192 4.226 1,624,706 +0.01(+0.26%)
Jul 06, 2006 4.183 4.261 4.183 4.215 1,423,084 +0.01(+0.26%)
Jul 05, 2006 4.218 4.218 4.172 4.204 1,382,871 -0.09(-2.21%)
Jul 03, 2006 4.236 4.306 4.236 4.299 477,526 +0.06(+1.52%)
Jun 30, 2006 4.217 4.267 4.215 4.234 1,269,493 +0.02(+0.42%)
Jun 29, 2006 4.175 4.226 4.172 4.217 1,610,184 +0.06(+1.33%)
Jun 28, 2006 4.177 4.177 4.127 4.161 827,153 -0.04(-0.94%)
Jun 27, 2006 4.186 4.208 4.165 4.200 1,432,578 +0.01(+0.34%)
Jun 26, 2006 4.211 4.213 4.156 4.186 671,887 -0.03(-0.60%)
Jun 23, 2006 4.172 4.211 4.159 4.211 1,189,068 +0.00(+0.00%)
Jun 22, 2006 4.247 4.247 4.200 4.211 711,542 -0.06(-1.47%)
Jun 21, 2006 4.317 4.356 4.256 4.274 1,047,765 -0.02(-0.50%)
Jun 20, 2006 4.272 4.329 4.261 4.295 1,257,765 +0.02(+0.54%)
Jun 19, 2006 4.195 4.288 4.177 4.272 2,297,711 +0.07(+1.66%)
Jun 16, 2006 4.247 4.256 4.190 4.202 1,398,509 -0.07(-1.55%)
Jun 15, 2006 4.256 4.270 4.218 4.269 1,478,376 -0.01(-0.17%)
Jun 14, 2006 4.317 4.328 4.243 4.276 1,364,440 -0.04(-0.95%)
Jun 13, 2006 4.422 4.431 4.306 4.317 2,453,535 -0.19(-4.29%)
Jun 12, 2006 4.474 4.521 4.474 4.510 1,085,743 +0.05(+1.21%)
Jun 09, 2006 4.431 4.469 4.431 4.457 720,478 +0.06(+1.47%)
Jun 08, 2006 4.417 4.419 4.367 4.392 971,807 -0.03(-0.77%)
Jun 07, 2006 4.492 4.492 4.422 4.426 1,163,376 +0.00(+0.04%)
Jun 06, 2006 4.353 4.430 4.333 4.424 1,674,413 +0.05(+1.10%)
Jun 05, 2006 4.408 4.415 4.374 4.376 1,395,158 -0.02(-0.49%)
Jun 02, 2006 4.360 4.401 4.360 4.397 399,334 +0.03(+0.70%)
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.