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: 7:00 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 (%)
Sep 30, 2003 9.539 9.663 9.429 9.663 676,551 +0.13(+1.39%)
Sep 29, 2003 9.566 9.601 9.406 9.530 865,588 -0.03(-0.28%)
Sep 26, 2003 9.504 9.597 9.384 9.557 554,446 +0.05(+0.51%)
Sep 25, 2003 9.659 9.659 9.429 9.508 824,886 -0.15(-1.51%)
Sep 24, 2003 9.738 9.738 9.614 9.654 542,010 -0.08(-0.86%)
Sep 23, 2003 9.765 9.769 9.650 9.738 748,684 -0.10(-1.03%)
Sep 22, 2003 9.849 9.849 9.791 9.840 593,791 +0.00(+0.00%)
Sep 19, 2003 9.774 9.884 9.774 9.840 636,980 +0.09(+0.95%)
Sep 18, 2003 9.725 9.765 9.707 9.747 444,552 +0.04(+0.41%)
Sep 17, 2003 9.685 9.729 9.685 9.707 432,115 +0.03(+0.32%)
Sep 16, 2003 9.698 9.725 9.641 9.676 575,023 -0.02(-0.23%)
Sep 15, 2003 9.707 9.720 9.667 9.698 412,669 -0.03(-0.27%)
Sep 12, 2003 9.720 9.760 9.681 9.725 557,612 +0.05(+0.55%)
Sep 11, 2003 9.725 9.725 9.645 9.672 520,302 -0.12(-1.26%)
Sep 10, 2003 9.809 9.853 9.769 9.796 533,870 +0.04(+0.36%)
Sep 09, 2003 9.791 9.840 9.738 9.760 368,349 -0.01(-0.09%)
Sep 08, 2003 9.827 9.849 9.769 9.769 280,389 -0.03(-0.27%)
Sep 05, 2003 9.707 9.840 9.681 9.796 428,950 +0.08(+0.77%)
Sep 04, 2003 9.791 9.813 9.694 9.720 480,957 +0.01(+0.09%)
Sep 03, 2003 9.690 9.778 9.659 9.712 1,063,895 +0.08(+0.83%)
Sep 02, 2003 9.597 9.778 9.597 9.632 18,782,908 +0.04(+0.37%)
Aug 29, 2003 9.663 9.685 9.583 9.597 406,790 -0.03(-0.28%)
Aug 28, 2003 9.579 9.676 9.579 9.623 466,033 +0.03(+0.28%)
Aug 27, 2003 9.570 9.606 9.517 9.597 337,371 -0.03(-0.32%)
Aug 26, 2003 9.508 9.650 9.477 9.628 478,018 +0.09(+0.93%)
Aug 25, 2003 9.517 9.552 9.491 9.539 288,529 +0.03(+0.28%)
Aug 22, 2003 9.517 9.539 9.473 9.513 399,780 -0.04(-0.42%)
Aug 21, 2003 9.601 9.601 9.508 9.552 790,516 -0.03(-0.28%)
Aug 20, 2003 9.663 9.681 9.566 9.579 520,528 -0.15(-1.50%)
Aug 19, 2003 9.663 9.743 9.636 9.725 520,981 +0.02(+0.18%)
Aug 18, 2003 9.751 9.840 9.632 9.707 503,117 -0.07(-0.72%)
Aug 15, 2003 9.760 9.805 9.720 9.778 208,935 +0.02(+0.18%)
Aug 14, 2003 9.796 9.875 9.751 9.760 314,533 -0.08(-0.76%)
Aug 13, 2003 9.827 9.840 9.712 9.835 454,501 -0.00(-0.05%)
Aug 12, 2003 9.787 9.897 9.787 9.840 493,394 +0.06(+0.63%)
Aug 11, 2003 9.588 9.813 9.588 9.778 633,136 +0.25(+2.60%)
Aug 08, 2003 9.526 9.579 9.486 9.530 778,079 -0.02(-0.19%)
Aug 07, 2003 9.628 9.698 9.526 9.548 767,000 -0.04(-0.46%)
Aug 06, 2003 9.654 9.654 9.455 9.592 831,444 -0.08(-0.82%)
Aug 05, 2003 9.751 9.751 9.641 9.672 946,765 -0.21(-2.10%)
Aug 04, 2003 9.751 9.902 9.729 9.880 432,341 +0.10(+1.04%)
Aug 01, 2003 9.862 9.866 9.690 9.778 466,486 -0.04(-0.41%)
Jul 31, 2003 9.995 10.02 9.805 9.818 673,612 -0.18(-1.77%)
Jul 30, 2003 10.15 10.15 9.950 9.995 502,665 -0.30(-2.92%)
Jul 29, 2003 10.11 10.34 10.04 10.30 789,612 +0.25(+2.51%)
Jul 28, 2003 10.03 10.06 10.00 10.04 414,930 +0.04(+0.40%)
Jul 25, 2003 9.849 10.02 9.827 10.00 568,466 +0.27(+2.72%)
Jul 24, 2003 9.747 9.906 9.738 9.738 455,180 +0.04(+0.36%)
Jul 23, 2003 9.729 9.769 9.601 9.703 399,780 -0.01(-0.09%)
Jul 22, 2003 9.544 9.743 9.486 9.712 688,762 +0.17(+1.81%)
Jul 21, 2003 9.623 9.681 9.535 9.539 472,139 -0.08(-0.87%)
Jul 18, 2003 9.526 9.650 9.495 9.623 376,264 +0.03(+0.32%)
Jul 17, 2003 9.690 9.760 9.583 9.592 645,121 -0.22(-2.21%)
Jul 16, 2003 9.871 9.902 9.751 9.809 1,120,199 -0.06(-0.63%)
Jul 15, 2003 9.986 9.990 9.844 9.871 927,545 -0.17(-1.67%)
Jul 14, 2003 9.995 10.12 9.995 10.04 498,821 +0.10(+1.02%)
Jul 11, 2003 9.884 9.955 9.862 9.937 347,773 +0.01(+0.13%)
Jul 10, 2003 9.959 9.968 9.871 9.924 440,708 -0.14(-1.36%)
Jul 09, 2003 10.09 10.13 10.03 10.06 243,305 -0.09(-0.87%)
Jul 08, 2003 10.27 10.27 10.14 10.15 382,821 -0.20(-1.96%)
Jul 07, 2003 10.23 10.35 10.22 10.35 283,102 +0.06(+0.60%)
Jul 03, 2003 10.28 10.32 10.22 10.29 297,122 +0.04(+0.35%)
Jul 02, 2003 10.21 10.26 10.10 10.26 494,298 +0.08(+0.74%)
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.