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: 4:10 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 (%)
Apr 30, 2004 8.712 8.907 8.668 8.818 653,713 +0.16(+1.84%)
Apr 29, 2004 8.668 8.721 8.624 8.659 695,093 +0.07(+0.82%)
Apr 28, 2004 8.765 8.774 8.579 8.588 738,508 -0.24(-2.75%)
Apr 27, 2004 8.973 8.973 8.783 8.832 587,008 -0.15(-1.72%)
Apr 26, 2004 9.075 9.132 8.973 8.986 267,274 -0.08(-0.83%)
Apr 23, 2004 9.070 9.101 9.000 9.062 374,681 -0.02(-0.19%)
Apr 22, 2004 9.088 9.154 9.026 9.079 350,938 +0.00(+0.05%)
Apr 21, 2004 9.044 9.119 8.995 9.075 402,267 +0.01(+0.15%)
Apr 20, 2004 9.070 9.101 9.053 9.062 349,808 -0.07(-0.73%)
Apr 19, 2004 9.132 9.154 9.084 9.128 364,279 -0.01(-0.10%)
Apr 16, 2004 9.128 9.181 9.106 9.137 390,735 +0.07(+0.78%)
Apr 15, 2004 9.088 9.132 9.031 9.066 467,390 +0.01(+0.10%)
Apr 14, 2004 9.119 9.163 9.039 9.057 496,786 -0.11(-1.21%)
Apr 13, 2004 9.274 9.287 9.123 9.168 344,155 -0.08(-0.81%)
Apr 12, 2004 9.287 9.305 9.221 9.243 677,456 -0.08(-0.81%)
Apr 08, 2004 9.376 9.376 9.300 9.318 458,798 -0.13(-1.40%)
Apr 07, 2004 9.597 9.597 9.442 9.451 561,908 -0.17(-1.75%)
Apr 06, 2004 9.557 9.676 9.557 9.619 266,821 -0.07(-0.68%)
Apr 05, 2004 9.561 9.729 9.548 9.685 726,976 +0.15(+1.62%)
Apr 02, 2004 9.406 9.548 9.349 9.530 684,692 +0.19(+2.08%)
Apr 01, 2004 9.309 9.371 9.265 9.336 551,959 +0.04(+0.38%)
Mar 31, 2004 9.287 9.437 9.283 9.300 443,195 +0.01(+0.14%)
Mar 30, 2004 9.309 9.336 9.243 9.287 485,254 -0.00(-0.05%)
Mar 29, 2004 9.402 9.402 9.269 9.292 345,285 -0.06(-0.66%)
Mar 26, 2004 9.371 9.437 9.331 9.353 469,877 +0.07(+0.71%)
Mar 25, 2004 9.185 9.331 9.181 9.287 718,384 +0.18(+1.99%)
Mar 24, 2004 9.177 9.177 9.062 9.106 417,870 -0.11(-1.20%)
Mar 23, 2004 9.265 9.287 9.212 9.216 374,681 -0.04(-0.43%)
Mar 22, 2004 9.296 9.340 9.247 9.256 300,966 -0.08(-0.81%)
Mar 19, 2004 9.376 9.376 9.274 9.331 601,027 -0.06(-0.66%)
Mar 18, 2004 9.455 9.455 9.252 9.393 1,036,309 -0.02(-0.19%)
Mar 17, 2004 9.433 9.437 9.362 9.411 538,392 -0.05(-0.56%)
Mar 16, 2004 9.473 9.570 9.433 9.464 600,801 +0.08(+0.85%)
Mar 15, 2004 9.539 9.544 9.084 9.384 533,191 -0.13(-1.39%)
Mar 12, 2004 9.513 9.526 9.464 9.517 477,566 -0.04(-0.37%)
Mar 11, 2004 9.636 9.667 9.548 9.552 703,234 -0.18(-1.86%)
Mar 10, 2004 9.685 9.769 9.650 9.734 1,023,872 +0.04(+0.36%)
Mar 09, 2004 9.672 9.743 9.672 9.698 466,938 -0.02(-0.18%)
Mar 08, 2004 9.729 9.796 9.716 9.716 670,672 -0.03(-0.27%)
Mar 05, 2004 9.685 9.782 9.685 9.743 709,339 +0.13(+1.33%)
Mar 04, 2004 9.672 9.672 9.597 9.614 303,453 -0.01(-0.09%)
Mar 03, 2004 9.464 9.663 9.433 9.623 522,111 +0.09(+0.93%)
Mar 02, 2004 9.592 9.645 9.513 9.535 681,978 -0.10(-1.01%)
Mar 01, 2004 9.690 9.703 9.566 9.632 582,712 -0.04(-0.46%)
Feb 27, 2004 9.588 9.694 9.575 9.676 483,219 +0.09(+0.92%)
Feb 26, 2004 9.645 9.650 9.552 9.588 484,349 -0.09(-0.96%)
Feb 25, 2004 9.570 9.712 9.539 9.681 2,165,101 +0.08(+0.78%)
Feb 24, 2004 9.455 9.623 9.429 9.606 726,976 +0.14(+1.50%)
Feb 23, 2004 9.477 9.477 9.389 9.464 547,663 -0.01(-0.09%)
Feb 20, 2004 9.464 9.486 9.406 9.473 1,479,052 -0.08(-0.79%)
Feb 19, 2004 9.606 9.654 9.548 9.548 3,245,730 -0.09(-0.96%)
Feb 18, 2004 9.774 9.774 9.619 9.641 598,088 -0.11(-1.13%)
Feb 17, 2004 9.774 9.840 9.738 9.751 589,043 +0.08(+0.87%)
Feb 13, 2004 9.769 9.778 9.641 9.667 1,185,322 -0.06(-0.64%)
Feb 12, 2004 9.756 9.774 9.703 9.729 2,347,580 -0.02(-0.23%)
Feb 11, 2004 9.729 9.822 9.725 9.751 702,329 +0.00(+0.00%)
Feb 10, 2004 9.720 9.782 9.659 9.751 1,325,064 +0.06(+0.59%)
Feb 09, 2004 9.782 9.813 9.663 9.694 1,120,878 -0.07(-0.72%)
Feb 06, 2004 9.694 9.796 9.685 9.765 806,118 +0.15(+1.52%)
Feb 05, 2004 9.765 9.765 9.583 9.619 1,053,042 -0.09(-0.96%)
Feb 04, 2004 9.751 9.751 9.681 9.712 1,549,828 -0.15(-1.57%)
Feb 03, 2004 9.840 9.919 9.822 9.866 386,665 +0.06(+0.59%)
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.