BCE, Inc. Common Stock (NY: BCE )

47.78 +0.14 (+0.29%)
Streaming Delayed Price Updated: 11:00 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 12.34 12.38 12.27 12.29 365,115 -0.18(-1.43%)
Mar 30, 2006 12.43 12.55 12.36 12.47 392,719 +0.05(+0.37%)
Mar 29, 2006 12.30 12.42 12.29 12.42 283,869 +0.12(+1.00%)
Mar 28, 2006 12.30 12.36 12.26 12.30 411,121 -0.06(-0.50%)
Mar 27, 2006 12.44 12.44 12.30 12.36 508,224 -0.11(-0.90%)
Mar 24, 2006 12.42 12.51 12.34 12.47 398,592 +0.04(+0.29%)
Mar 23, 2006 12.60 12.60 12.43 12.44 591,232 -0.17(-1.38%)
Mar 22, 2006 12.62 12.63 12.55 12.61 322,045 -0.04(-0.28%)
Mar 21, 2006 12.57 12.66 12.52 12.65 384,692 -0.01(-0.04%)
Mar 20, 2006 12.55 12.65 12.53 12.65 393,697 +0.02(+0.12%)
Mar 17, 2006 12.65 12.70 12.61 12.64 647,614 -0.07(-0.56%)
Mar 16, 2006 12.46 12.76 12.45 12.71 486,885 +0.20(+1.63%)
Mar 15, 2006 12.49 12.52 12.45 12.50 273,298 +0.01(+0.04%)
Mar 14, 2006 12.51 12.52 12.43 12.50 364,332 -0.07(-0.57%)
Mar 13, 2006 12.55 12.62 12.42 12.57 1,023,888 -0.14(-1.09%)
Mar 10, 2006 12.69 12.71 12.60 12.71 359,242 +0.03(+0.20%)
Mar 09, 2006 12.69 12.75 12.65 12.68 480,229 +0.00(+0.00%)
Mar 08, 2006 12.49 12.68 12.44 12.68 647,027 +0.20(+1.60%)
Mar 07, 2006 12.40 12.74 12.40 12.48 1,049,926 +0.13(+1.08%)
Mar 06, 2006 12.40 12.40 12.28 12.35 501,372 -0.05(-0.41%)
Mar 03, 2006 12.34 12.43 12.27 12.40 329,484 +0.07(+0.58%)
Mar 02, 2006 12.26 12.39 12.23 12.33 339,664 +0.05(+0.37%)
Mar 01, 2006 12.32 12.38 12.21 12.28 420,714 -0.11(-0.87%)
Feb 28, 2006 12.23 12.41 12.17 12.39 686,573 +0.16(+1.29%)
Feb 27, 2006 11.97 12.27 11.97 12.23 437,746 +0.27(+2.26%)
Feb 24, 2006 11.99 12.00 11.93 11.96 307,166 -0.02(-0.13%)
Feb 23, 2006 11.93 12.05 11.92 11.98 405,835 -0.02(-0.13%)
Feb 22, 2006 11.94 12.00 11.82 11.99 772,321 +0.05(+0.43%)
Feb 21, 2006 12.01 12.06 11.91 11.94 473,768 -0.13(-1.06%)
Feb 17, 2006 11.98 12.07 11.98 12.07 223,571 +0.08(+0.68%)
Feb 16, 2006 11.99 12.00 11.90 11.99 529,172 +0.00(+0.00%)
Feb 15, 2006 12.05 12.10 11.95 11.99 571,263 -0.06(-0.51%)
Feb 14, 2006 12.04 12.13 12.01 12.05 421,497 +0.01(+0.04%)
Feb 13, 2006 12.12 12.12 12.01 12.04 285,631 -0.08(-0.67%)
Feb 10, 2006 12.15 12.21 12.10 12.13 333,791 -0.03(-0.25%)
Feb 09, 2006 12.23 12.23 12.15 12.16 395,068 -0.03(-0.21%)
Feb 08, 2006 12.20 12.20 12.08 12.18 343,384 +0.04(+0.34%)
Feb 07, 2006 12.08 12.25 12.08 12.14 447,731 +0.00(+0.00%)
Feb 06, 2006 12.08 12.17 12.07 12.14 526,431 -0.01(-0.04%)
Feb 03, 2006 12.18 12.22 12.11 12.15 464,567 -0.02(-0.13%)
Feb 02, 2006 12.45 12.45 12.16 12.16 642,328 -0.41(-3.25%)
Feb 01, 2006 12.71 12.90 12.42 12.57 951,648 +0.20(+1.65%)
Jan 31, 2006 12.21 12.46 12.21 12.37 491,779 +0.15(+1.25%)
Jan 30, 2006 12.20 12.29 12.01 12.21 319,304 +0.03(+0.25%)
Jan 27, 2006 12.20 12.25 12.17 12.18 299,139 -0.02(-0.13%)
Jan 26, 2006 12.18 12.26 12.12 12.20 284,261 +0.04(+0.34%)
Jan 25, 2006 12.23 12.29 12.14 12.16 471,223 -0.02(-0.17%)
Jan 24, 2006 12.13 12.21 12.11 12.18 515,859 -0.05(-0.42%)
Jan 23, 2006 12.23 12.38 12.19 12.23 457,715 -0.01(-0.08%)
Jan 20, 2006 12.23 12.38 12.23 12.24 491,192 +0.08(+0.63%)
Jan 19, 2006 11.99 12.20 11.99 12.16 516,838 +0.16(+1.36%)
Jan 18, 2006 12.11 12.13 11.85 12.00 685,202 -0.28(-2.25%)
Jan 17, 2006 12.57 12.61 12.20 12.27 642,132 -0.30(-2.36%)
Jan 13, 2006 13.13 13.13 12.51 12.57 596,518 -0.05(-0.40%)
Jan 12, 2006 12.52 12.65 12.47 12.62 612,571 +0.05(+0.41%)
Jan 11, 2006 12.41 12.61 12.32 12.57 801,099 +0.36(+2.97%)
Jan 10, 2006 12.21 12.24 12.14 12.21 537,590 +0.02(+0.13%)
Jan 09, 2006 12.14 12.19 12.08 12.19 409,359 -0.10(-0.83%)
Jan 06, 2006 12.19 12.29 12.11 12.29 427,175 +0.11(+0.88%)
Jan 05, 2006 12.37 12.37 12.15 12.19 628,233 -0.27(-2.13%)
Jan 04, 2006 12.36 12.49 12.35 12.45 409,751 +0.11(+0.91%)
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.