BCE Inc (NY: BCE )

50.97 USD -0.11 (-0.22%)
Streaming Delayed Price Updated: 1:44 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 40.13 40.28 39.97 40.05 540,000 +0.01(+0.02%)
Sep 27, 2007 40.05 40.12 39.90 40.04 160,600 +0.08(+0.20%)
Sep 26, 2007 39.96 40.05 39.85 39.96 276,500 -0.14(-0.35%)
Sep 25, 2007 40.06 40.18 40.00 40.10 192,700 +0.08(+0.20%)
Sep 24, 2007 39.99 40.16 39.99 40.02 297,100 -0.08(-0.20%)
Sep 21, 2007 40.07 40.27 39.92 40.10 1,460,100 +0.09(+0.22%)
Sep 20, 2007 39.37 40.21 39.90 40.01 1,510,500 +0.04(+0.10%)
Sep 19, 2007 39.84 40.10 39.76 39.97 742,400 +0.03(+0.08%)
Sep 18, 2007 39.19 39.95 39.18 39.94 834,800 +0.96(+2.46%)
Sep 17, 2007 39.12 39.34 38.88 38.98 292,200 -0.06(-0.15%)
Sep 14, 2007 39.07 39.34 38.97 39.04 245,600 -0.09(-0.23%)
Sep 13, 2007 39.10 39.20 39.02 39.13 160,500 +0.07(+0.18%)
Sep 12, 2007 39.05 39.16 38.85 39.06 586,100 -0.16(-0.41%)
Sep 11, 2007 39.23 39.29 39.08 39.22 979,000 +0.34(+0.87%)
Sep 10, 2007 38.72 38.94 38.72 38.88 606,755 +0.13(+0.34%)
Sep 07, 2007 38.50 38.82 38.47 38.75 486,900 -0.06(-0.15%)
Sep 06, 2007 38.48 38.84 38.38 38.81 574,800 +0.32(+0.83%)
Sep 05, 2007 38.26 38.55 38.22 38.49 777,400 +0.09(+0.23%)
Sep 04, 2007 38.25 38.51 38.20 38.40 819,300 +0.20(+0.52%)
Aug 31, 2007 38.16 38.32 37.97 38.20 628,100 +0.36(+0.95%)
Aug 30, 2007 37.45 38.09 37.41 37.84 390,800 +0.01(+0.03%)
Aug 29, 2007 37.59 37.90 37.52 37.83 211,200 +0.47(+1.26%)
Aug 28, 2007 37.43 37.80 37.33 37.36 387,300 -0.44(-1.16%)
Aug 27, 2007 38.07 38.17 37.78 37.80 270,700 -0.23(-0.60%)
Aug 24, 2007 37.77 38.09 37.53 38.03 272,900 +0.40(+1.06%)
Aug 23, 2007 37.84 37.96 37.12 37.63 536,500 +0.04(+0.11%)
Aug 22, 2007 37.78 37.93 37.44 37.59 412,500 +0.11(+0.29%)
Aug 21, 2007 36.99 37.75 36.98 37.48 776,500 +0.47(+1.27%)
Aug 20, 2007 36.48 37.16 36.48 37.01 892,200 +0.62(+1.70%)
Aug 17, 2007 35.96 36.95 35.95 36.39 671,500 +1.06(+3.00%)
Aug 16, 2007 36.16 36.35 34.97 35.33 2,190,800 -0.68(-1.89%)
Aug 15, 2007 36.00 36.59 35.78 36.01 1,638,300 -0.35(-0.96%)
Aug 14, 2007 36.95 37.21 36.36 36.36 556,100 -0.64(-1.73%)
Aug 13, 2007 37.65 37.73 37.00 37.00 452,200 +0.12(+0.33%)
Aug 10, 2007 37.01 37.05 35.54 36.88 2,099,800 -0.13(-0.35%)
Aug 09, 2007 36.80 37.41 36.80 37.01 1,012,600 -0.56(-1.49%)
Aug 08, 2007 37.53 37.92 37.51 37.57 637,200 +0.48(+1.29%)
Aug 07, 2007 37.35 37.44 36.92 37.09 734,080 -0.17(-0.46%)
Aug 06, 2007 37.50 37.71 37.05 37.26 532,200 -0.26(-0.69%)
Aug 03, 2007 37.53 38.43 37.48 37.52 1,912,100 -0.91(-2.37%)
Aug 02, 2007 38.17 38.46 38.01 38.43 524,400 +0.71(+1.88%)
Aug 01, 2007 37.69 37.87 37.38 37.72 899,800 -0.12(-0.32%)
Jul 31, 2007 37.70 38.12 37.70 37.84 866,400 +0.26(+0.69%)
Jul 30, 2007 37.54 37.70 37.36 37.58 962,600 -0.12(-0.32%)
Jul 27, 2007 38.10 38.20 37.56 37.70 690,900 -0.70(-1.82%)
Jul 26, 2007 38.32 38.45 37.93 38.40 1,169,900 -0.38(-0.98%)
Jul 25, 2007 39.10 39.21 38.56 38.78 881,300 -0.17(-0.44%)
Jul 24, 2007 39.47 39.51 38.75 38.95 875,300 -0.23(-0.59%)
Jul 23, 2007 39.49 39.49 39.05 39.18 553,600 -0.14(-0.36%)
Jul 20, 2007 39.44 39.70 39.27 39.32 557,400 -0.28(-0.71%)
Jul 19, 2007 39.42 39.65 39.34 39.60 376,200 -0.01(-0.03%)
Jul 18, 2007 39.20 39.67 38.87 39.61 845,000 +0.22(+0.56%)
Jul 17, 2007 39.10 39.43 39.08 39.39 582,100 +0.27(+0.69%)
Jul 16, 2007 39.33 39.50 38.96 39.12 1,180,500 -0.25(-0.64%)
Jul 13, 2007 39.38 39.41 39.23 39.37 681,600 -0.08(-0.20%)
Jul 12, 2007 39.45 39.53 39.27 39.45 652,900 +0.16(+0.41%)
Jul 11, 2007 39.27 39.29 39.06 39.29 757,000 -0.13(-0.33%)
Jul 10, 2007 39.50 39.56 39.30 39.42 610,200 -0.28(-0.71%)
Jul 09, 2007 39.82 39.88 39.59 39.70 849,600 -0.14(-0.35%)
Jul 06, 2007 39.33 39.84 39.33 39.84 1,698,200 +0.51(+1.30%)
Jul 05, 2007 39.07 39.40 39.00 39.33 788,550 +0.33(+0.85%)
Jul 03, 2007 40.10 39.57 38.80 39.00 2,241,400 -0.45(-1.14%)
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.