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 (%)
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%)
Feb 02, 2004 9.818 9.844 9.725 9.809 863,779 -0.04(-0.36%)
Jan 30, 2004 9.897 9.911 9.800 9.844 1,041,962 -0.08(-0.85%)
Jan 29, 2004 9.973 10.03 9.880 9.928 1,867,979 -0.03(-0.31%)
Jan 28, 2004 9.959 10.06 9.946 9.959 1,294,086 -0.09(-0.92%)
Jan 27, 2004 10.06 10.08 10.01 10.05 524,599 +0.03(+0.27%)
Jan 26, 2004 10.10 10.11 9.946 10.03 733,760 -0.06(-0.57%)
Jan 23, 2004 10.17 10.17 10.03 10.08 490,002 -0.15(-1.51%)
Jan 22, 2004 10.25 10.27 10.16 10.24 694,867 +0.03(+0.30%)
Jan 21, 2004 10.01 10.22 9.950 10.21 1,846,950 +0.21(+2.08%)
Jan 20, 2004 10.01 10.04 9.955 9.999 692,154 +0.07(+0.71%)
Jan 16, 2004 9.937 9.937 9.800 9.928 1,215,622 +0.03(+0.27%)
Jan 15, 2004 9.950 9.950 9.862 9.902 798,656 +0.00(+0.04%)
Jan 14, 2004 9.942 9.973 9.866 9.897 1,296,121 -0.06(-0.58%)
Jan 13, 2004 10.03 10.05 9.937 9.955 848,177 -0.04(-0.35%)
Jan 12, 2004 9.950 10.02 9.866 9.990 1,356,947 +0.02(+0.22%)
Jan 09, 2004 10.07 10.07 9.959 9.968 1,371,419 -0.04(-0.40%)
Jan 08, 2004 10.06 10.09 9.981 10.01 1,066,157 +0.06(+0.58%)
Jan 07, 2004 10.19 10.20 9.950 9.950 1,526,990 -0.23(-2.30%)
Jan 06, 2004 10.17 10.19 10.09 10.18 742,805 +0.08(+0.79%)
Jan 05, 2004 10.08 10.15 10.07 10.11 828,278 +0.12(+1.24%)
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.