BCE Inc (NY: BCE )

51.00 USD -0.08 (-0.16%)
Streaming Delayed Price Updated: 1:37 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 43.59 43.68 42.75 42.76 1,662,500 -0.83(-1.90%)
Feb 25, 2021 43.79 44.07 43.56 43.59 1,190,899 -0.20(-0.46%)
Feb 24, 2021 43.52 43.99 43.36 43.79 1,293,298 +0.14(+0.32%)
Feb 23, 2021 43.70 43.83 43.26 43.65 1,473,357 +0.07(+0.16%)
Feb 22, 2021 43.65 43.70 43.45 43.58 1,156,596 +0.04(+0.09%)
Feb 19, 2021 44.25 44.25 43.47 43.54 1,108,800 -0.40(-0.91%)
Feb 18, 2021 43.94 44.04 43.66 43.94 884,257 -0.08(-0.18%)
Feb 17, 2021 43.57 44.11 43.49 44.02 1,115,915 +0.29(+0.66%)
Feb 16, 2021 43.81 43.97 43.65 43.73 754,732 +0.06(+0.14%)
Feb 12, 2021 43.26 43.71 43.22 43.67 626,400 +0.09(+0.21%)
Feb 11, 2021 43.86 43.98 43.54 43.58 953,787 -0.19(-0.43%)
Feb 10, 2021 43.79 43.80 43.55 43.77 999,102 +0.14(+0.32%)
Feb 09, 2021 43.70 43.78 43.52 43.63 1,142,818 -0.02(-0.05%)
Feb 08, 2021 43.61 43.75 43.53 43.65 1,080,298 +0.22(+0.51%)
Feb 05, 2021 43.93 43.93 43.39 43.43 1,378,500 -0.30(-0.69%)
Feb 04, 2021 43.04 43.78 43.04 43.73 1,171,897 +0.84(+1.96%)
Feb 03, 2021 43.14 43.19 42.77 42.89 867,126 -0.16(-0.37%)
Feb 02, 2021 42.51 43.09 42.51 43.05 859,098 +0.67(+1.58%)
Feb 01, 2021 42.61 42.70 42.34 42.38 1,229,086 -0.02(-0.05%)
Jan 29, 2021 43.01 43.26 42.38 42.40 1,692,600 -0.80(-1.85%)
Jan 28, 2021 43.04 43.55 42.95 43.20 1,909,524 +0.14(+0.33%)
Jan 27, 2021 43.42 43.60 42.94 43.06 1,403,834 -0.59(-1.35%)
Jan 26, 2021 43.33 43.68 43.20 43.65 1,064,049 +0.33(+0.76%)
Jan 25, 2021 43.00 43.62 42.87 43.32 1,061,595 +0.29(+0.67%)
Jan 22, 2021 43.40 43.41 43.00 43.03 752,200 -0.47(-1.08%)
Jan 21, 2021 43.64 43.92 43.44 43.50 872,306 -0.11(-0.25%)
Jan 20, 2021 43.51 43.67 43.31 43.61 716,683 +0.18(+0.41%)
Jan 19, 2021 44.06 44.06 43.38 43.43 1,003,648 -0.46(-1.05%)
Jan 15, 2021 43.50 43.93 43.31 43.89 976,900 +0.42(+0.97%)
Jan 14, 2021 43.20 43.68 43.20 43.47 709,200 +0.27(+0.62%)
Jan 13, 2021 43.20 43.42 43.10 43.20 812,248 -0.02(-0.05%)
Jan 12, 2021 43.03 43.25 42.82 43.22 786,391 +0.07(+0.16%)
Jan 11, 2021 43.35 43.44 42.92 43.15 753,750 -0.38(-0.87%)
Jan 08, 2021 43.64 43.87 43.26 43.53 1,394,400 +0.01(+0.02%)
Jan 07, 2021 43.91 43.95 43.27 43.52 1,526,981 -0.51(-1.16%)
Jan 06, 2021 43.99 44.17 43.82 44.03 1,640,304 -0.05(-0.11%)
Jan 05, 2021 43.14 44.17 43.14 44.08 1,786,998 +1.08(+2.51%)
Jan 04, 2021 43.18 43.22 42.71 43.00 1,648,147 +0.20(+0.47%)
Dec 31, 2020 42.80 42.80 42.80 736,210 +0.02(+0.05%)
Dec 30, 2020 42.68 43.07 42.68 42.78 736,210 +0.09(+0.21%)
Dec 29, 2020 42.80 43.05 42.66 42.69 845,739 +0.04(+0.09%)
Dec 28, 2020 43.06 43.08 42.51 42.65 571,455 -0.11(-0.26%)
Dec 24, 2020 42.49 42.77 42.40 42.76 425,600 +0.24(+0.56%)
Dec 23, 2020 42.66 42.81 42.49 42.52 850,067 +0.19(+0.45%)
Dec 22, 2020 42.53 42.53 42.17 42.33 885,539 -0.31(-0.73%)
Dec 21, 2020 42.98 43.02 42.22 42.64 1,234,279 -0.75(-1.73%)
Dec 18, 2020 43.59 43.63 43.22 43.39 1,471,700 -0.18(-0.41%)
Dec 17, 2020 43.97 44.10 43.40 43.57 1,064,443 -0.20(-0.46%)
Dec 16, 2020 43.86 44.16 43.61 43.77 1,057,950 -0.07(-0.16%)
Dec 15, 2020 44.41 44.61 43.82 43.84 2,013,051 -0.45(-1.02%)
Dec 14, 2020 45.52 45.55 44.29 44.29 3,817,637 -1.56(-3.40%)
Dec 11, 2020 45.75 45.96 45.35 45.85 3,806,800 -0.10(-0.22%)
Dec 10, 2020 45.36 45.97 45.19 45.95 4,119,430 +0.44(+0.97%)
Dec 09, 2020 45.35 45.54 45.20 45.51 1,139,763 +0.40(+0.89%)
Dec 08, 2020 44.85 45.23 44.80 45.11 774,754 +0.14(+0.31%)
Dec 07, 2020 44.74 45.04 44.69 44.97 903,744 +0.13(+0.29%)
Dec 04, 2020 44.26 44.86 44.21 44.84 963,400 +0.75(+1.70%)
Dec 03, 2020 43.50 44.24 43.50 44.09 732,001 +0.56(+1.29%)
Dec 02, 2020 43.30 43.65 43.30 43.53 741,697 +0.23(+0.53%)
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.