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

BCE (NY: BCE )

35.61 +1.10 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Dec 31, 2003 9.902 9.937 9.871 9.889 1,013,471 +0.04(+0.45%)
Dec 30, 2003 9.747 9.977 9.725 9.844 752,980 +0.14(+1.41%)
Dec 29, 2003 9.597 9.716 9.636 9.707 504,474 +0.11(+1.15%)
Dec 26, 2003 9.575 9.645 9.566 9.597 137,707 -0.01(-0.14%)
Dec 24, 2003 9.592 9.641 9.561 9.610 265,691 +0.06(+0.65%)
Dec 23, 2003 9.535 9.619 9.535 9.548 785,994 +0.05(+0.51%)
Dec 22, 2003 9.544 9.592 9.477 9.499 746,423 -0.05(-0.51%)
Dec 19, 2003 9.601 9.606 9.504 9.548 1,219,466 -0.05(-0.51%)
Dec 18, 2003 9.641 9.641 9.570 9.597 1,461,641 -0.11(-1.14%)
Dec 17, 2003 9.703 9.840 9.654 9.707 1,115,225 -0.07(-0.68%)
Dec 16, 2003 9.725 9.782 9.685 9.774 736,247 +0.07(+0.68%)
Dec 15, 2003 9.884 9.893 9.707 9.707 960,558 -0.12(-1.26%)
Dec 12, 2003 9.897 9.897 9.805 9.831 742,126 -0.02(-0.22%)
Dec 11, 2003 9.835 9.897 9.774 9.853 721,323 -0.17(-1.72%)
Dec 10, 2003 10.06 10.07 9.986 10.03 433,472 -0.04(-0.44%)
Dec 09, 2003 10.07 10.14 9.995 10.07 809,510 +0.00(+0.00%)
Dec 08, 2003 10.03 10.10 9.990 10.07 792,325 +0.11(+1.07%)
Dec 05, 2003 9.906 10.03 9.906 9.964 492,263 +0.09(+0.94%)
Dec 04, 2003 9.866 9.866 9.849 9.871 265,917 +0.01(+0.09%)
Dec 03, 2003 9.787 9.906 9.787 9.862 620,474 +0.08(+0.77%)
Dec 02, 2003 9.827 9.827 9.716 9.787 711,148 +0.01(+0.14%)
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.