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

BCE (NY: BCE )

33.26 +0.36 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 31, 2006 4.138 4.168 4.086 4.089 1,185,158 -0.09(-2.06%)
Jul 28, 2006 4.145 4.208 4.134 4.175 2,311,115 +0.05(+1.26%)
Jul 27, 2006 4.113 4.157 4.107 4.123 1,381,195 +0.03(+0.79%)
Jul 26, 2006 4.029 4.111 3.982 4.091 1,550,424 +0.06(+1.56%)
Jul 25, 2006 4.089 4.089 4.020 4.029 1,706,248 -0.05(-1.14%)
Jul 24, 2006 4.023 4.079 3.980 4.075 1,311,381 +0.04(+1.07%)
Jul 21, 2006 4.064 4.088 4.023 4.032 1,255,530 -0.05(-1.27%)
Jul 20, 2006 4.145 4.154 4.082 4.084 850,052 -0.05(-1.26%)
Jul 19, 2006 4.154 4.165 4.127 4.136 768,510 -0.02(-0.43%)
Jul 18, 2006 4.152 4.226 4.138 4.154 868,483 +0.01(+0.26%)
Jul 17, 2006 4.163 4.175 4.141 4.143 982,419 -0.05(-1.24%)
Jul 14, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 13, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 12, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 11, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 10, 2006 4.209 4.209 4.159 4.195 1,486,754 -0.03(-0.72%)
Jul 07, 2006 4.206 4.240 4.192 4.226 1,624,706 +0.01(+0.26%)
Jul 06, 2006 4.183 4.261 4.183 4.215 1,423,084 +0.01(+0.26%)
Jul 05, 2006 4.218 4.218 4.172 4.204 1,382,871 -0.09(-2.21%)
Jul 03, 2006 4.236 4.306 4.236 4.299 477,526 +0.06(+1.52%)
Jun 30, 2006 4.217 4.267 4.215 4.234 1,269,493 +0.02(+0.42%)
Jun 29, 2006 4.175 4.226 4.172 4.217 1,610,184 +0.06(+1.33%)
Jun 28, 2006 4.177 4.177 4.127 4.161 827,153 -0.04(-0.94%)
Jun 27, 2006 4.186 4.208 4.165 4.200 1,432,578 +0.01(+0.34%)
Jun 26, 2006 4.211 4.213 4.156 4.186 671,887 -0.03(-0.60%)
Jun 23, 2006 4.172 4.211 4.159 4.211 1,189,068 +0.00(+0.00%)
Jun 22, 2006 4.247 4.247 4.200 4.211 711,542 -0.06(-1.47%)
Jun 21, 2006 4.317 4.356 4.256 4.274 1,047,765 -0.02(-0.50%)
Jun 20, 2006 4.272 4.329 4.261 4.295 1,257,765 +0.02(+0.54%)
Jun 19, 2006 4.195 4.288 4.177 4.272 2,297,711 +0.07(+1.66%)
Jun 16, 2006 4.247 4.256 4.190 4.202 1,398,509 -0.07(-1.55%)
Jun 15, 2006 4.256 4.270 4.218 4.269 1,478,376 -0.01(-0.17%)
Jun 14, 2006 4.317 4.328 4.243 4.276 1,364,440 -0.04(-0.95%)
Jun 13, 2006 4.422 4.431 4.306 4.317 2,453,535 -0.19(-4.29%)
Jun 12, 2006 4.474 4.521 4.474 4.510 1,085,743 +0.05(+1.21%)
Jun 09, 2006 4.431 4.469 4.431 4.457 720,478 +0.06(+1.47%)
Jun 08, 2006 4.417 4.419 4.367 4.392 971,807 -0.03(-0.77%)
Jun 07, 2006 4.492 4.492 4.422 4.426 1,163,376 +0.00(+0.04%)
Jun 06, 2006 4.353 4.430 4.333 4.424 1,674,413 +0.05(+1.10%)
Jun 05, 2006 4.408 4.415 4.374 4.376 1,395,158 -0.02(-0.49%)
Jun 02, 2006 4.360 4.401 4.360 4.397 399,334 +0.03(+0.70%)
Jun 01, 2006 4.326 4.367 4.297 4.367 1,091,328 +0.03(+0.62%)
May 31, 2006 4.351 4.380 4.308 4.340 1,139,919 -0.00(-0.04%)
May 30, 2006 4.285 4.367 4.285 4.342 1,470,557 +0.06(+1.51%)
May 26, 2006 4.252 4.281 4.252 4.277 962,871 +0.01(+0.21%)
May 25, 2006 4.226 4.270 4.226 4.269 1,010,903 +0.07(+1.66%)
May 24, 2006 4.197 4.215 4.163 4.199 1,445,424 -0.01(-0.26%)
May 23, 2006 4.247 4.276 4.200 4.209 1,123,164 -0.02(-0.42%)
May 22, 2006 4.252 4.258 4.218 4.227 507,685 -0.05(-1.13%)
May 19, 2006 4.245 4.281 4.231 4.276 931,036 +0.04(+0.84%)
May 18, 2006 4.220 4.261 4.217 4.240 1,544,839 +0.01(+0.25%)
May 17, 2006 4.308 4.310 4.208 4.229 1,432,578 -0.08(-1.87%)
May 16, 2006 4.306 4.333 4.265 4.310 832,180 -0.01(-0.17%)
May 15, 2006 4.272 4.320 4.270 4.317 1,112,552 +0.03(+0.63%)
May 12, 2006 4.315 4.319 4.269 4.290 1,025,424 -0.03(-0.58%)
May 11, 2006 4.363 4.365 4.299 4.315 1,356,621 -0.08(-1.75%)
May 10, 2006 4.378 4.399 4.354 4.392 977,951 +0.01(+0.16%)
May 09, 2006 4.381 4.401 4.362 4.385 1,179,573 +0.03(+0.70%)
May 08, 2006 4.360 4.367 4.328 4.354 1,201,355 +0.00(+0.04%)
May 05, 2006 4.354 4.374 4.324 4.353 1,056,142 -0.01(-0.16%)
May 04, 2006 4.401 4.421 4.351 4.360 1,004,759 -0.05(-1.14%)
May 03, 2006 4.474 4.483 4.399 4.410 1,408,562 -0.06(-1.24%)
May 02, 2006 4.426 4.465 4.399 4.465 1,029,892 +0.03(+0.77%)
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.