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

BCE (NY: BCE )

35.04 -0.15 (-0.43%)
Official Closing Price Updated: 7:00 PM 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 (%)
Nov 30, 2004 10.77 10.79 10.72 10.73 310,525 -0.03(-0.29%)
Nov 29, 2004 10.81 10.85 10.76 10.76 436,182 -0.12(-1.14%)
Nov 26, 2004 10.87 10.90 10.74 10.88 295,157 +0.02(+0.16%)
Nov 24, 2004 10.88 10.90 10.84 10.87 481,834 +0.07(+0.61%)
Nov 23, 2004 10.70 10.82 10.67 10.80 673,483 +0.11(+0.99%)
Nov 22, 2004 10.61 10.73 10.60 10.69 689,981 +0.09(+0.88%)
Nov 19, 2004 10.72 10.78 10.58 10.60 506,920 -0.08(-0.75%)
Nov 18, 2004 10.65 10.69 10.62 10.68 599,355 -0.08(-0.70%)
Nov 17, 2004 10.77 10.78 10.65 10.76 423,752 +0.07(+0.66%)
Nov 16, 2004 10.67 10.75 10.60 10.69 456,522 +0.02(+0.17%)
Nov 15, 2004 10.51 10.70 10.51 10.67 418,328 +0.08(+0.71%)
Nov 12, 2004 10.45 10.61 10.42 10.59 560,031 +0.15(+1.44%)
Nov 11, 2004 10.39 10.46 10.31 10.44 359,342 +0.06(+0.55%)
Nov 10, 2004 10.21 10.40 10.18 10.38 669,189 +0.18(+1.78%)
Nov 09, 2004 10.14 10.21 10.04 10.20 696,084 +0.00(+0.04%)
Nov 08, 2004 10.24 10.25 10.19 10.20 378,552 -0.04(-0.39%)
Nov 05, 2004 10.22 10.26 10.14 10.24 531,555 +0.04(+0.43%)
Nov 04, 2004 10.27 10.28 10.16 10.19 660,149 -0.04(-0.43%)
Nov 03, 2004 10.24 10.35 10.22 10.24 447,934 +0.04(+0.43%)
Nov 02, 2004 10.19 10.24 10.15 10.19 333,351 -0.00(-0.04%)
Nov 01, 2004 10.24 10.24 10.15 10.20 290,411 -0.08(-0.73%)
Oct 29, 2004 10.28 10.31 10.22 10.27 389,174 -0.04(-0.34%)
Oct 28, 2004 10.22 10.35 10.19 10.31 441,606 +0.14(+1.39%)
Oct 27, 2004 10.19 10.22 10.13 10.17 354,370 -0.03(-0.30%)
Oct 26, 2004 10.17 10.21 10.12 10.20 318,435 +0.03(+0.30%)
Oct 25, 2004 10.17 10.25 10.11 10.17 731,566 -0.00(-0.04%)
Oct 22, 2004 10.02 10.17 10.02 10.17 1,380,641 +0.13(+1.28%)
Oct 21, 2004 10.13 10.18 10.02 10.04 536,301 -0.09(-0.87%)
Oct 20, 2004 9.996 10.17 9.973 10.13 822,192 +0.19(+1.91%)
Oct 19, 2004 10.02 10.04 9.911 9.942 896,321 -0.08(-0.75%)
Oct 18, 2004 9.973 10.05 9.960 10.02 310,073 +0.06(+0.62%)
Oct 15, 2004 9.832 9.978 9.832 9.956 504,660 +0.12(+1.26%)
Oct 14, 2004 9.796 9.956 9.792 9.832 576,303 +0.03(+0.27%)
Oct 13, 2004 9.699 9.841 9.686 9.805 367,252 +0.10(+1.05%)
Oct 12, 2004 9.717 9.783 9.681 9.703 326,797 -0.08(-0.81%)
Oct 11, 2004 9.765 9.814 9.765 9.783 105,316 +0.00(+0.05%)
Oct 08, 2004 9.730 9.867 9.730 9.779 250,635 +0.08(+0.82%)
Oct 07, 2004 9.783 9.805 9.677 9.699 245,889 -0.08(-0.77%)
Oct 06, 2004 9.770 9.801 9.677 9.774 341,713 +0.00(+0.05%)
Oct 05, 2004 9.783 9.929 9.752 9.770 499,010 -0.05(-0.50%)
Oct 04, 2004 9.734 9.845 9.690 9.819 431,888 +0.08(+0.86%)
Oct 01, 2004 9.611 9.757 9.540 9.734 639,809 +0.15(+1.62%)
Sep 30, 2004 9.557 9.642 9.531 9.580 714,842 -0.01(-0.09%)
Sep 29, 2004 9.743 9.748 9.584 9.588 2,009,829 -0.15(-1.54%)
Sep 28, 2004 9.726 9.757 9.659 9.739 363,184 +0.01(+0.14%)
Sep 27, 2004 9.801 9.836 9.699 9.726 602,293 -0.15(-1.48%)
Sep 24, 2004 9.796 9.911 9.770 9.872 374,936 +0.11(+1.09%)
Sep 23, 2004 9.788 9.796 9.743 9.765 325,667 -0.04(-0.36%)
Sep 22, 2004 9.739 9.805 9.712 9.801 360,472 +0.06(+0.64%)
Sep 21, 2004 9.690 9.792 9.659 9.739 411,548 +0.10(+1.01%)
Sep 20, 2004 9.611 9.690 9.606 9.642 314,141 -0.06(-0.59%)
Sep 17, 2004 9.491 9.712 9.491 9.699 998,925 +0.08(+0.83%)
Sep 16, 2004 9.526 9.633 9.522 9.619 406,802 +0.09(+0.98%)
Sep 15, 2004 9.509 9.566 9.447 9.526 519,350 -0.04(-0.46%)
Sep 14, 2004 9.633 9.650 9.522 9.571 465,110 -0.06(-0.64%)
Sep 13, 2004 9.628 9.712 9.544 9.633 575,173 -0.15(-1.49%)
Sep 10, 2004 9.774 9.836 9.734 9.779 653,369 -0.02(-0.23%)
Sep 09, 2004 9.673 9.801 9.673 9.801 1,059,946 +0.13(+1.33%)
Sep 08, 2004 9.783 9.783 9.659 9.673 1,812,756 -0.10(-1.00%)
Sep 07, 2004 9.465 9.779 9.465 9.770 781,060 +0.41(+4.40%)
Sep 03, 2004 9.314 9.394 9.296 9.358 301,033 +0.00(+0.00%)
Sep 02, 2004 9.336 9.394 9.314 9.358 362,958 +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.