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

BCE (NY: BCE )

34.91 -0.28 (-0.80%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 20, 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, 2002 7.766 8.031 7.744 7.828 916,917 -0.02(-0.28%)
Sep 27, 2002 7.850 7.876 7.819 7.850 972,995 -0.04(-0.56%)
Sep 26, 2002 7.792 7.903 7.792 7.894 811,771 +0.10(+1.31%)
Sep 25, 2002 7.810 7.828 7.704 7.792 587,008 +0.08(+0.97%)
Sep 24, 2002 7.735 7.850 7.668 7.717 688,536 -0.15(-1.91%)
Sep 23, 2002 7.850 7.872 7.744 7.867 976,161 -0.06(-0.73%)
Sep 20, 2002 7.863 7.960 7.783 7.925 924,605 +0.07(+0.84%)
Sep 19, 2002 7.783 7.956 7.783 7.859 558,517 +0.03(+0.34%)
Sep 18, 2002 7.819 7.890 7.792 7.832 405,885 +0.01(+0.17%)
Sep 17, 2002 7.903 7.921 7.801 7.819 483,445 -0.04(-0.45%)
Sep 16, 2002 7.797 7.872 7.744 7.854 438,447 +0.04(+0.51%)
Sep 13, 2002 7.753 7.841 7.704 7.814 340,989 +0.03(+0.40%)
Sep 12, 2002 7.898 7.903 7.722 7.783 817,424 -0.15(-1.90%)
Sep 11, 2002 8.071 8.075 7.921 7.934 997,642 -0.14(-1.70%)
Sep 10, 2002 8.155 8.235 8.009 8.071 652,130 -0.04(-0.49%)
Sep 09, 2002 7.996 8.128 7.960 8.111 656,879 +0.08(+0.99%)
Sep 06, 2002 8.115 8.115 8.000 8.031 454,049 +0.00(+0.06%)
Sep 05, 2002 8.005 8.080 7.996 8.027 3,504,864 -0.02(-0.27%)
Sep 04, 2002 7.991 8.133 7.991 8.049 797,526 +0.01(+0.17%)
Sep 03, 2002 8.009 8.111 8.005 8.036 856,317 +0.00(+0.06%)
Aug 30, 2002 7.982 8.093 7.907 8.031 4,522,405 +0.04(+0.50%)
Aug 29, 2002 7.854 8.071 7.854 7.991 732,855 +0.08(+1.06%)
Aug 28, 2002 7.788 7.952 7.717 7.907 576,606 +0.05(+0.62%)
Aug 27, 2002 7.925 7.974 7.801 7.859 447,265 -0.11(-1.33%)
Aug 26, 2002 7.837 8.009 7.792 7.965 322,899 +0.13(+1.69%)
Aug 23, 2002 7.876 7.903 7.806 7.832 311,593 -0.10(-1.23%)
Aug 22, 2002 7.828 8.022 7.810 7.929 559,421 +0.08(+1.07%)
Aug 21, 2002 7.982 8.005 7.814 7.845 1,359,209 -0.06(-0.73%)
Aug 20, 2002 7.960 7.982 7.845 7.903 712,278 +0.04(+0.51%)
Aug 16, 2002 7.890 8.031 7.850 7.863 1,881,999 -0.06(-0.78%)
Aug 15, 2002 7.916 8.022 7.792 7.925 839,584 +0.05(+0.67%)
Aug 14, 2002 7.810 7.872 7.682 7.872 834,609 +0.07(+0.85%)
Aug 13, 2002 7.677 7.921 7.668 7.806 1,471,364 +0.15(+2.02%)
Aug 12, 2002 7.447 7.708 7.447 7.651 1,910,490 +0.36(+4.98%)
Aug 07, 2002 6.855 7.324 6.811 7.288 6,142,331 +0.14(+1.92%)
Aug 06, 2002 7.098 7.306 7.076 7.151 609,846 +0.12(+1.70%)
Aug 05, 2002 7.164 7.231 6.987 7.032 554,673 -0.14(-1.91%)
Aug 02, 2002 7.147 7.213 7.067 7.169 452,014 -0.06(-0.86%)
Aug 01, 2002 7.253 7.377 7.058 7.231 502,439 -0.08(-1.09%)
Jul 31, 2002 6.974 7.469 6.961 7.310 782,376 +0.23(+3.18%)
Jul 30, 2002 7.107 7.142 6.974 7.085 561,682 -0.02(-0.31%)
Jul 29, 2002 6.868 7.169 6.833 7.107 536,131 +0.36(+5.38%)
Jul 26, 2002 6.921 6.921 6.700 6.744 737,378 -0.22(-3.17%)
Jul 25, 2002 6.797 7.147 6.797 6.965 1,285,719 -0.08(-1.07%)
Jul 24, 2002 6.501 7.040 6.479 7.040 948,122 +0.27(+4.05%)
Jul 23, 2002 6.956 7.045 6.700 6.766 961,463 -0.36(-5.09%)
Jul 22, 2002 7.297 7.297 6.895 7.129 1,465,711 -0.24(-3.30%)
Jul 19, 2002 7.576 7.620 7.319 7.372 1,004,426 -0.18(-2.40%)
Jul 17, 2002 7.695 7.730 7.509 7.553 496,334 -0.38(-4.79%)
Jul 12, 2002 8.049 8.080 7.907 7.934 411,086 -0.09(-1.10%)
Jul 11, 2002 7.894 8.040 7.876 8.022 584,294 +0.06(+0.78%)
Jul 10, 2002 8.137 8.137 7.925 7.960 733,986 -0.19(-2.28%)
Jul 09, 2002 8.146 8.173 8.049 8.146 1,094,874 +0.02(+0.22%)
Jul 08, 2002 8.208 8.261 8.111 8.128 1,181,478 -0.09(-1.08%)
Jul 05, 2002 8.049 8.292 8.036 8.217 1,102,110 +0.43(+5.57%)
Jul 04, 2002 7.607 7.797 7.589 7.783 930,937 +0.00(+0.00%)
Jul 03, 2002 7.607 7.797 7.589 7.783 930,937 +0.12(+1.56%)
Jul 02, 2002 7.589 7.739 7.514 7.664 1,204,542 +0.08(+0.99%)
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.