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

BCE (NY: BCE )

32.59 +0.38 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 30, 2004 3.760 3.781 3.737 3.755 1,763,775 -0.02(-0.47%)
Jul 29, 2004 3.608 3.776 3.608 3.773 3,898,959 +0.15(+4.05%)
Jul 28, 2004 3.576 3.628 3.556 3.626 962,871 +0.05(+1.35%)
Jul 27, 2004 3.520 3.586 3.499 3.577 1,500,158 +0.06(+1.63%)
Jul 26, 2004 3.602 3.624 3.511 3.520 1,764,333 -0.10(-2.82%)
Jul 23, 2004 3.608 3.635 3.608 3.622 895,850 -0.01(-0.30%)
Jul 22, 2004 3.588 3.640 3.588 3.633 2,093,296 +0.05(+1.45%)
Jul 21, 2004 3.551 3.601 3.545 3.581 1,731,381 +0.02(+0.65%)
Jul 20, 2004 3.563 3.579 3.529 3.558 741,143 -0.02(-0.50%)
Jul 19, 2004 3.568 3.606 3.558 3.576 982,977 +0.03(+0.86%)
Jul 16, 2004 3.581 3.597 3.517 3.545 1,056,142 +0.00(+0.00%)
Jul 15, 2004 3.608 3.617 3.527 3.545 3,000,875 -0.07(-1.98%)
Jul 14, 2004 3.608 3.633 3.595 3.617 3,965,980 +0.00(+0.05%)
Jul 13, 2004 3.585 3.619 3.559 3.615 1,697,871 +0.02(+0.60%)
Jul 12, 2004 3.608 3.610 3.590 3.593 1,225,371 +0.01(+0.35%)
Jul 09, 2004 3.536 3.592 3.536 3.581 1,395,158 +0.04(+1.27%)
Jul 08, 2004 3.549 3.567 3.534 3.536 1,682,791 -0.01(-0.40%)
Jul 07, 2004 3.572 3.579 3.543 3.551 499,866 -0.01(-0.30%)
Jul 06, 2004 3.592 3.597 3.554 3.561 2,020,131 -0.00(-0.05%)
Jul 02, 2004 3.552 3.597 3.524 3.563 1,245,477 +0.05(+1.32%)
Jul 01, 2004 3.567 3.602 3.511 3.517 892,499 -0.07(-2.00%)
Jun 30, 2004 3.581 3.604 3.552 3.588 1,284,573 +0.02(+0.45%)
Jun 29, 2004 3.536 3.590 3.527 3.572 2,485,370 +0.06(+1.58%)
Jun 28, 2004 3.522 3.531 3.509 3.517 781,914 +0.01(+0.36%)
Jun 25, 2004 3.497 3.545 3.493 3.504 1,488,429 +0.01(+0.26%)
Jun 24, 2004 3.497 3.520 3.470 3.495 1,868,216 +0.01(+0.15%)
Jun 23, 2004 3.499 3.502 3.456 3.490 1,342,100 +0.02(+0.57%)
Jun 22, 2004 3.457 3.497 3.452 3.470 3,227,071 +0.03(+0.94%)
Jun 21, 2004 3.402 3.438 3.377 3.438 1,009,786 +0.04(+1.16%)
Jun 18, 2004 3.371 3.456 3.371 3.398 1,096,914 +0.03(+0.85%)
Jun 17, 2004 3.364 3.391 3.346 3.370 2,304,971 +0.02(+0.53%)
Jun 16, 2004 3.404 3.404 3.343 3.352 4,417,257 -0.06(-1.89%)
Jun 15, 2004 3.402 3.443 3.397 3.416 1,893,349 +0.02(+0.58%)
Jun 14, 2004 3.527 3.527 3.386 3.397 3,339,332 -0.16(-4.48%)
Jun 10, 2004 3.556 3.563 3.533 3.556 1,382,871 +0.02(+0.46%)
Jun 09, 2004 3.583 3.595 3.529 3.540 1,877,711 -0.04(-1.15%)
Jun 08, 2004 3.597 3.602 3.567 3.581 606,542 -0.01(-0.40%)
Jun 07, 2004 3.619 3.626 3.586 3.595 646,196 +0.01(+0.40%)
Jun 04, 2004 3.615 3.626 3.574 3.581 997,499 -0.01(-0.25%)
Jun 03, 2004 3.567 3.604 3.567 3.590 1,711,833 +0.02(+0.65%)
Jun 02, 2004 3.563 3.593 3.538 3.567 1,065,637 +0.01(+0.35%)
Jun 01, 2004 3.549 3.558 3.515 3.554 1,063,403 -0.01(-0.25%)
May 28, 2004 3.558 3.583 3.554 3.563 1,204,706 -0.02(-0.55%)
May 27, 2004 3.531 3.595 3.531 3.583 1,594,546 +0.09(+2.56%)
May 26, 2004 3.527 3.558 3.484 3.493 912,605 -0.01(-0.31%)
May 25, 2004 3.486 3.518 3.482 3.504 573,589 +0.02(+0.51%)
May 24, 2004 3.474 3.524 3.472 3.486 1,024,307 +0.00(+0.10%)
May 21, 2004 3.500 3.509 3.456 3.482 766,276 -0.00(-0.05%)
May 20, 2004 3.484 3.504 3.470 3.484 672,446 -0.00(-0.05%)
May 19, 2004 3.491 3.517 3.482 3.486 784,706 +0.04(+1.14%)
May 18, 2004 3.479 3.504 3.447 3.447 1,301,328 -0.03(-0.93%)
May 17, 2004 3.491 3.552 3.466 3.479 1,588,403 -0.04(-1.07%)
May 14, 2004 3.495 3.545 3.454 3.517 1,420,291 +0.07(+1.92%)
May 13, 2004 3.416 3.470 3.389 3.450 3,647,630 +0.03(+0.84%)
May 12, 2004 3.472 3.472 3.402 3.422 1,438,163 -0.04(-1.24%)
May 11, 2004 3.493 3.517 3.465 3.465 1,380,078 -0.01(-0.26%)
May 10, 2004 3.529 3.536 3.452 3.474 1,559,919 -0.09(-2.66%)
May 07, 2004 3.631 3.647 3.558 3.568 1,105,850 -0.09(-2.35%)
May 06, 2004 3.653 3.685 3.608 3.654 1,601,248 +0.01(+0.29%)
May 05, 2004 3.644 3.653 3.611 3.644 1,547,073 +0.03(+0.79%)
May 04, 2004 3.561 3.629 3.554 3.615 2,369,200 +0.09(+2.49%)
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.