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

BCE (NY: BCE )

32.21 -0.03 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Oct 31, 2008 5.210 5.316 5.144 5.194 5,274,062 -0.09(-1.79%)
Oct 30, 2008 5.139 5.312 5.114 5.289 5,299,558 +0.28(+5.50%)
Oct 29, 2008 4.908 5.080 4.895 5.013 6,077,791 +0.13(+2.71%)
Oct 28, 2008 4.849 4.890 4.687 4.881 4,032,600 +0.13(+2.67%)
Oct 27, 2008 4.868 4.942 4.725 4.754 3,453,441 -0.16(-3.31%)
Oct 24, 2008 4.662 4.967 4.619 4.917 6,094,223 -0.08(-1.51%)
Oct 23, 2008 5.015 5.140 4.935 4.992 6,896,852 -0.11(-2.07%)
Oct 22, 2008 5.105 5.174 5.049 5.097 12,384,556 -0.21(-3.91%)
Oct 21, 2008 5.115 5.337 5.115 5.305 5,672,799 +0.01(+0.24%)
Oct 20, 2008 5.278 5.368 5.029 5.293 13,510,283 +0.04(+0.82%)
Oct 17, 2008 4.834 5.302 4.782 5.250 5,038,678 +0.35(+7.20%)
Oct 16, 2008 4.872 4.972 4.671 4.897 10,490,050 +0.06(+1.33%)
Oct 15, 2008 5.176 5.176 4.832 4.832 6,670,186 -0.41(-7.76%)
Oct 14, 2008 5.568 5.604 5.114 5.239 10,191,677 -0.08(-1.58%)
Oct 13, 2008 5.089 5.323 5.047 5.323 8,389,069 +0.35(+6.94%)
Oct 10, 2008 5.185 5.185 4.730 4.978 10,106,510 -0.38(-7.12%)
Oct 09, 2008 5.389 5.423 5.160 5.359 18,587,074 +0.03(+0.47%)
Oct 08, 2008 5.198 5.556 5.072 5.334 21,401,256 -0.04(-0.70%)
Oct 07, 2008 5.622 5.660 5.250 5.371 20,610,546 -0.18(-3.23%)
Oct 06, 2008 5.636 5.644 5.198 5.550 11,538,234 -0.23(-4.02%)
Oct 03, 2008 5.803 6.054 5.783 5.783 4,613,193 +0.01(+0.15%)
Oct 02, 2008 6.072 6.072 5.744 5.774 4,844,037 -0.30(-4.92%)
Oct 01, 2008 6.161 6.179 6.029 6.073 2,887,028 -0.14(-2.28%)
Sep 30, 2008 6.023 6.267 6.023 6.215 4,567,100 +0.27(+4.49%)
Sep 29, 2008 6.383 6.383 5.903 5.948 8,013,158 -0.50(-7.80%)
Sep 26, 2008 6.349 6.460 6.265 6.451 0 +0.05(+0.84%)
Sep 25, 2008 6.453 6.490 6.379 6.397 3,472,464 -0.04(-0.69%)
Sep 24, 2008 6.381 6.464 6.374 6.442 2,650,728 +0.08(+1.32%)
Sep 23, 2008 6.247 6.440 6.208 6.358 4,696,473 +0.08(+1.28%)
Sep 22, 2008 6.446 6.512 6.267 6.277 4,625,905 -0.13(-2.04%)
Sep 19, 2008 6.440 6.802 6.281 6.408 0 +0.47(+7.90%)
Sep 18, 2008 5.851 6.054 5.355 5.939 15,384,314 +0.25(+4.37%)
Sep 17, 2008 6.177 6.179 5.550 5.690 23,934,418 -0.50(-8.10%)
Sep 16, 2008 6.261 6.261 5.814 6.191 16,452,364 -0.18(-2.76%)
Sep 15, 2008 6.524 6.526 6.311 6.367 6,090,040 -0.33(-4.92%)
Sep 12, 2008 6.519 6.747 6.519 6.696 2,648,187 +0.20(+3.00%)
Sep 11, 2008 6.542 6.542 6.379 6.501 2,365,709 -0.05(-0.74%)
Sep 10, 2008 6.619 6.625 6.532 6.550 2,436,221 -0.04(-0.57%)
Sep 09, 2008 6.696 6.714 6.580 6.587 7,940,836 -0.11(-1.63%)
Sep 08, 2008 6.739 6.759 6.661 6.696 1,640,081 -0.01(-0.19%)
Sep 05, 2008 6.700 6.736 6.653 6.709 0 +0.04(+0.59%)
Sep 04, 2008 6.770 6.777 6.670 6.670 1,231,922 -0.10(-1.51%)
Sep 03, 2008 6.718 6.811 6.687 6.772 1,095,512 +0.03(+0.48%)
Sep 02, 2008 6.770 6.770 6.723 6.739 1,268,521 -0.03(-0.50%)
Aug 29, 2008 6.802 6.816 6.764 6.773 876,894 -0.07(-1.02%)
Aug 28, 2008 6.849 6.854 6.795 6.843 692,429 +0.00(+0.03%)
Aug 27, 2008 6.832 6.849 6.809 6.841 585,620 +0.03(+0.39%)
Aug 26, 2008 6.825 6.863 6.806 6.815 1,720,954 +0.02(+0.34%)
Aug 25, 2008 6.838 6.840 6.789 6.791 2,713,644 -0.01(-0.21%)
Aug 22, 2008 6.831 6.843 6.806 6.806 713,943 -0.03(-0.47%)
Aug 21, 2008 6.770 6.845 6.770 6.838 1,244,975 +0.09(+1.38%)
Aug 20, 2008 6.750 6.761 6.723 6.745 589,038 +0.00(+0.00%)
Aug 19, 2008 6.747 6.759 6.725 6.745 809,917 -0.02(-0.34%)
Aug 18, 2008 6.773 6.781 6.738 6.768 1,238,077 +0.01(+0.11%)
Aug 15, 2008 6.730 6.779 6.705 6.761 0 +0.05(+0.72%)
Aug 14, 2008 6.739 6.745 6.704 6.713 3,235,952 -0.02(-0.29%)
Aug 13, 2008 6.741 6.743 6.704 6.732 1,179,540 -0.04(-0.58%)
Aug 12, 2008 6.748 6.784 6.745 6.772 1,047,530 +0.05(+0.69%)
Aug 11, 2008 6.730 6.745 6.702 6.725 1,922,325 +0.01(+0.21%)
Aug 08, 2008 6.691 6.732 6.677 6.711 1,556,824 -0.07(-1.03%)
Aug 07, 2008 6.763 6.823 6.741 6.781 1,504,660 +0.01(+0.13%)
Aug 06, 2008 6.723 6.786 6.713 6.772 1,652,173 +0.04(+0.59%)
Aug 05, 2008 6.711 6.789 6.709 6.732 2,335,198 +0.01(+0.16%)
Aug 04, 2008 6.797 6.804 6.721 6.721 1,783,937 -0.08(-1.18%)
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.