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 9.544 9.668 9.434 9.668 676,195 +0.13(+1.39%)
Sep 29, 2003 9.571 9.606 9.411 9.535 865,132 -0.03(-0.28%)
Sep 26, 2003 9.509 9.602 9.389 9.562 554,155 +0.05(+0.51%)
Sep 25, 2003 9.664 9.664 9.434 9.513 824,452 -0.15(-1.51%)
Sep 24, 2003 9.743 9.743 9.619 9.659 541,725 -0.08(-0.86%)
Sep 23, 2003 9.770 9.774 9.655 9.743 748,290 -0.10(-1.03%)
Sep 22, 2003 9.854 9.854 9.796 9.845 593,479 +0.00(+0.00%)
Sep 19, 2003 9.779 9.889 9.779 9.845 636,645 +0.09(+0.95%)
Sep 18, 2003 9.730 9.770 9.712 9.752 444,318 +0.04(+0.41%)
Sep 17, 2003 9.690 9.734 9.690 9.712 431,888 +0.03(+0.32%)
Sep 16, 2003 9.703 9.730 9.646 9.681 574,721 -0.02(-0.23%)
Sep 15, 2003 9.712 9.726 9.673 9.703 412,452 -0.03(-0.27%)
Sep 12, 2003 9.726 9.765 9.686 9.730 557,319 +0.05(+0.55%)
Sep 11, 2003 9.730 9.730 9.650 9.677 520,028 -0.12(-1.26%)
Sep 10, 2003 9.814 9.858 9.774 9.801 533,589 +0.04(+0.36%)
Sep 09, 2003 9.796 9.845 9.743 9.765 368,156 -0.01(-0.09%)
Sep 08, 2003 9.832 9.854 9.774 9.774 280,241 -0.03(-0.27%)
Sep 05, 2003 9.712 9.845 9.686 9.801 428,724 +0.08(+0.77%)
Sep 04, 2003 9.796 9.819 9.699 9.726 480,704 +0.01(+0.09%)
Sep 03, 2003 9.695 9.783 9.664 9.717 1,063,336 +0.08(+0.83%)
Sep 02, 2003 9.602 9.783 9.602 9.637 18,773,024 +0.04(+0.37%)
Aug 29, 2003 9.668 9.690 9.588 9.602 406,576 -0.03(-0.28%)
Aug 28, 2003 9.584 9.681 9.584 9.628 465,788 +0.03(+0.28%)
Aug 27, 2003 9.575 9.611 9.522 9.602 337,193 -0.03(-0.32%)
Aug 26, 2003 9.513 9.655 9.482 9.633 477,766 +0.09(+0.93%)
Aug 25, 2003 9.522 9.557 9.496 9.544 288,377 +0.03(+0.28%)
Aug 22, 2003 9.522 9.544 9.478 9.518 399,570 -0.04(-0.42%)
Aug 21, 2003 9.606 9.606 9.513 9.557 790,100 -0.03(-0.28%)
Aug 20, 2003 9.668 9.686 9.571 9.584 520,254 -0.15(-1.50%)
Aug 19, 2003 9.668 9.748 9.642 9.730 520,706 +0.02(+0.18%)
Aug 18, 2003 9.757 9.845 9.637 9.712 502,852 -0.07(-0.72%)
Aug 15, 2003 9.765 9.810 9.726 9.783 208,825 +0.02(+0.18%)
Aug 14, 2003 9.801 9.880 9.757 9.765 314,367 -0.08(-0.76%)
Aug 13, 2003 9.832 9.845 9.717 9.841 454,262 -0.00(-0.04%)
Aug 12, 2003 9.792 9.903 9.792 9.845 493,134 +0.06(+0.63%)
Aug 11, 2003 9.593 9.819 9.593 9.783 632,803 +0.25(+2.60%)
Aug 08, 2003 9.531 9.584 9.491 9.535 777,670 -0.02(-0.19%)
Aug 07, 2003 9.633 9.703 9.531 9.553 766,596 -0.04(-0.46%)
Aug 06, 2003 9.659 9.659 9.460 9.597 831,006 -0.08(-0.82%)
Aug 05, 2003 9.757 9.757 9.646 9.677 946,267 -0.21(-2.10%)
Aug 04, 2003 9.757 9.907 9.734 9.885 432,114 +0.10(+1.04%)
Aug 01, 2003 9.867 9.872 9.695 9.783 466,240 -0.04(-0.41%)
Jul 31, 2003 10.000 10.02 9.810 9.823 673,257 -0.18(-1.77%)
Jul 30, 2003 10.15 10.15 9.956 10.000 502,400 -0.30(-2.92%)
Jul 29, 2003 10.12 10.35 10.05 10.30 789,196 +0.25(+2.51%)
Jul 28, 2003 10.04 10.07 10.01 10.05 414,712 +0.04(+0.40%)
Jul 25, 2003 9.854 10.02 9.832 10.01 568,167 +0.27(+2.72%)
Jul 24, 2003 9.752 9.911 9.743 9.743 454,940 +0.04(+0.36%)
Jul 23, 2003 9.734 9.774 9.606 9.708 399,570 -0.01(-0.09%)
Jul 22, 2003 9.549 9.748 9.491 9.717 688,399 +0.17(+1.81%)
Jul 21, 2003 9.628 9.686 9.540 9.544 471,890 -0.08(-0.87%)
Jul 18, 2003 9.531 9.655 9.500 9.628 376,066 +0.03(+0.32%)
Jul 17, 2003 9.695 9.765 9.588 9.597 644,781 -0.22(-2.21%)
Jul 16, 2003 9.876 9.907 9.757 9.814 1,119,610 -0.06(-0.63%)
Jul 15, 2003 9.991 9.996 9.850 9.876 927,057 -0.17(-1.67%)
Jul 14, 2003 10.000 10.12 10.000 10.04 498,558 +0.10(+1.02%)
Jul 11, 2003 9.889 9.960 9.867 9.942 347,590 +0.01(+0.13%)
Jul 10, 2003 9.965 9.973 9.876 9.929 440,476 -0.14(-1.36%)
Jul 09, 2003 10.09 10.14 10.04 10.07 243,177 -0.09(-0.87%)
Jul 08, 2003 10.27 10.28 10.15 10.15 382,620 -0.20(-1.96%)
Jul 07, 2003 10.23 10.36 10.23 10.36 282,953 +0.06(+0.60%)
Jul 03, 2003 10.29 10.32 10.23 10.30 296,965 +0.04(+0.34%)
Jul 02, 2003 10.22 10.26 10.10 10.26 494,038 +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.