BCE, Inc. Common Stock (NY: BCE )

47.64 UNCHANGED
Streaming Delayed Price Updated: 11:46 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 53.18 53.23 51.57 51.66 3,571,297 -1.53(-2.87%)
Apr 28, 2022 53.08 53.44 52.92 53.19 5,042,974 -0.06(-0.11%)
Apr 27, 2022 53.44 53.74 53.08 53.25 1,457,145 -0.35(-0.65%)
Apr 26, 2022 54.13 54.65 53.56 53.60 1,466,383 -1.05(-1.92%)
Apr 25, 2022 54.95 55.08 53.76 54.65 1,530,572 -0.63(-1.14%)
Apr 22, 2022 56.12 56.12 55.10 55.28 1,444,969 -1.23(-2.18%)
Apr 21, 2022 57.35 57.54 56.45 56.51 1,096,778 -0.84(-1.46%)
Apr 20, 2022 56.77 57.66 56.56 57.35 1,199,963 +0.95(+1.69%)
Apr 19, 2022 56.23 56.51 56.10 56.39 746,478 +0.10(+0.17%)
Apr 18, 2022 56.40 57.05 56.23 56.30 966,617 -0.25(-0.45%)
Apr 14, 2022 56.45 56.88 56.30 56.55 1,049,902 +0.22(+0.40%)
Apr 13, 2022 55.86 56.43 55.83 56.33 1,041,604 +0.31(+0.56%)
Apr 12, 2022 56.54 56.63 55.95 56.02 1,399,717 -0.25(-0.45%)
Apr 11, 2022 56.51 56.85 56.07 56.27 1,394,423 -0.33(-0.58%)
Apr 08, 2022 56.24 56.82 56.07 56.60 1,240,472 +0.28(+0.50%)
Apr 07, 2022 55.89 56.41 55.64 56.32 1,574,411 +0.39(+0.70%)
Apr 06, 2022 55.34 56.13 55.22 55.93 1,493,683 +0.44(+0.79%)
Apr 05, 2022 54.76 55.90 54.75 55.49 1,647,131 +0.97(+1.78%)
Apr 04, 2022 54.54 54.59 54.21 54.52 1,059,234 -0.02(-0.04%)
Apr 01, 2022 53.98 54.55 53.73 54.54 1,237,046 +0.65(+1.21%)
Mar 31, 2022 53.36 54.12 53.26 53.89 1,272,336 +0.57(+1.08%)
Mar 30, 2022 53.09 53.35 53.01 53.31 1,108,612 +0.32(+0.61%)
Mar 29, 2022 53.10 53.35 52.81 52.99 1,584,060 -0.07(-0.13%)
Mar 28, 2022 52.86 53.09 52.41 53.06 994,436 +0.10(+0.18%)
Mar 25, 2022 52.78 53.04 52.55 52.96 1,488,676 +0.45(+0.85%)
Mar 24, 2022 52.45 52.63 52.26 52.52 789,221 +0.21(+0.41%)
Mar 23, 2022 52.51 52.58 52.29 52.30 787,670 -0.14(-0.26%)
Mar 22, 2022 52.61 52.63 52.25 52.44 1,011,147 -0.07(-0.13%)
Mar 21, 2022 52.58 52.84 52.40 52.51 1,031,998 +0.13(+0.24%)
Mar 18, 2022 52.46 52.55 51.93 52.38 1,509,672 -0.13(-0.24%)
Mar 17, 2022 52.33 52.58 52.19 52.51 1,264,401 +0.40(+0.76%)
Mar 16, 2022 51.52 52.13 51.30 52.11 1,172,546 +0.56(+1.09%)
Mar 15, 2022 51.62 51.71 51.09 51.55 1,273,480 +0.00(+0.00%)
Mar 14, 2022 52.37 52.91 51.47 51.55 3,634,897 -1.40(-2.65%)
Mar 11, 2022 52.32 53.16 52.23 52.95 4,418,548 +0.87(+1.68%)
Mar 10, 2022 51.68 52.22 52.07 1,234,654 +0.27(+0.52%)
Mar 09, 2022 51.71 52.16 51.19 51.80 3,289,592 +0.35(+0.69%)
Mar 08, 2022 53.15 53.30 51.41 51.45 2,835,806 -1.81(-3.40%)
Mar 07, 2022 53.36 54.02 53.18 53.26 2,102,685 -0.35(-0.66%)
Mar 04, 2022 51.98 53.67 51.93 53.62 1,957,958 +1.15(+2.19%)
Mar 03, 2022 51.78 52.62 51.71 52.47 2,540,416 +0.71(+1.37%)
Mar 02, 2022 50.67 51.80 50.67 51.76 1,773,895 +1.30(+2.59%)
Mar 01, 2022 50.38 50.78 50.25 50.45 1,858,805 +0.08(+0.15%)
Feb 28, 2022 50.40 50.78 50.17 50.38 2,061,357 -0.32(-0.62%)
Feb 25, 2022 50.22 50.78 50.41 50.69 2,921,604 +0.68(+1.36%)
Feb 24, 2022 48.77 50.17 48.60 50.01 2,514,136 +0.40(+0.81%)
Feb 23, 2022 50.17 50.32 49.55 49.61 1,087,887 -0.29(-0.58%)
Feb 22, 2022 49.95 50.16 49.55 49.90 2,174,771 -0.24(-0.48%)
Feb 18, 2022 50.14 0 -0.27(-0.53%)
Feb 17, 2022 50.14 50.62 50.07 50.40 913,829 +0.12(+0.25%)
Feb 16, 2022 50.15 50.44 50.03 50.28 1,238,754 +0.13(+0.27%)
Feb 15, 2022 50.27 50.33 50.03 50.15 1,094,004 +0.09(+0.17%)
Feb 14, 2022 49.99 50.16 49.55 50.06 2,170,469 -0.10(-0.19%)
Feb 11, 2022 50.05 50.51 49.99 50.16 965,150 +0.06(+0.11%)
Feb 10, 2022 50.37 50.67 50.02 50.10 854,261 -0.46(-0.91%)
Feb 09, 2022 50.49 50.58 50.38 50.56 1,487,483 +0.26(+0.51%)
Feb 08, 2022 50.82 50.82 50.27 50.30 1,275,116 -0.45(-0.89%)
Feb 07, 2022 51.35 51.35 50.68 50.75 1,507,253 -0.31(-0.60%)
Feb 04, 2022 50.80 51.28 50.63 51.06 1,145,716 +0.07(+0.13%)
Feb 03, 2022 50.43 50.99 1,508,606 +0.39(+0.78%)
Feb 02, 2022 50.16 50.65 50.16 50.60 1,330,006 +0.54(+1.07%)
Feb 01, 2022 50.09 50.12 49.77 50.06 1,563,966 -0.06(-0.11%)
Jan 31, 2022 49.73 50.28 50.12 1,201,518 +0.22(+0.44%)
Jan 28, 2022 49.19 49.93 49.09 49.90 1,011,635 +0.55(+1.11%)
Jan 27, 2022 49.51 49.97 49.29 49.35 1,616,599 -0.03(-0.06%)
Jan 26, 2022 49.93 50.27 49.25 49.38 1,930,185 -0.27(-0.54%)
Jan 25, 2022 48.98 49.90 48.71 49.65 1,434,589 +0.35(+0.72%)
Jan 24, 2022 49.26 49.47 48.55 49.29 1,807,528 -0.54(-1.08%)
Jan 21, 2022 50.18 50.27 49.75 49.83 2,046,131 -0.53(-1.05%)
Jan 20, 2022 50.83 51.09 50.35 50.36 972,408 -0.47(-0.92%)
Jan 19, 2022 51.21 51.22 50.68 50.83 1,057,270 -0.22(-0.43%)
Jan 18, 2022 51.12 51.15 50.64 51.05 1,020,007 +0.29(+0.57%)
Jan 14, 2022 50.76 0 +0.04(+0.08%)
Jan 13, 2022 50.60 50.95 50.55 50.72 1,027,234 +0.35(+0.69%)
Jan 12, 2022 50.17 50.38 50.11 50.38 1,207,384 +0.34(+0.67%)
Jan 11, 2022 49.78 50.08 49.50 50.04 667,322 +0.30(+0.60%)
Jan 10, 2022 49.94 49.94 49.55 49.74 750,614 -0.27(-0.54%)
Jan 07, 2022 49.71 50.03 49.57 50.01 1,006,113 +0.26(+0.52%)
Jan 06, 2022 49.74 49.97 49.56 49.75 949,853 +0.12(+0.25%)
Jan 05, 2022 49.73 50.11 49.42 49.63 1,124,206 -0.09(-0.17%)
Jan 04, 2022 50.09 50.16 49.70 49.71 950,117 -0.27(-0.54%)
Jan 03, 2022 49.92 50.13 49.82 49.98 538,387 +0.08(+0.15%)
Dec 31, 2021 49.63 50.06 49.63 49.91 743,252 +0.33(+0.66%)
Dec 30, 2021 49.39 49.67 49.26 49.58 727,559 +0.17(+0.35%)
Dec 29, 2021 49.41 49.46 49.21 49.41 684,462 -0.14(-0.29%)
Dec 28, 2021 49.63 49.76 49.42 49.55 575,800 -0.09(-0.17%)
Dec 27, 2021 49.24 49.66 49.01 49.64 453,027 +0.44(+0.90%)
Dec 23, 2021 49.22 49.38 49.03 49.20 721,366 +0.02(+0.04%)
Dec 22, 2021 48.88 49.22 48.76 49.18 767,227 +0.27(+0.55%)
Dec 21, 2021 48.92 49.07 48.71 48.91 1,776,849 +0.21(+0.43%)
Dec 20, 2021 48.51 48.80 48.10 48.70 1,619,873 -0.19(-0.39%)
Dec 17, 2021 48.35 49.22 48.24 48.89 1,422,980 +0.02(+0.04%)
Dec 16, 2021 48.63 49.03 48.53 48.87 1,604,384 +0.39(+0.81%)
Dec 15, 2021 47.97 48.52 47.96 48.48 1,125,661 +0.35(+0.74%)
Dec 14, 2021 48.30 48.74 47.86 48.12 1,939,238 -0.44(-0.91%)
Dec 13, 2021 48.85 48.86 48.39 48.56 3,586,019 -0.36(-0.74%)
Dec 10, 2021 48.91 48.96 48.74 48.92 751,412 +0.16(+0.33%)
Dec 09, 2021 48.96 48.99 48.64 48.76 841,100 -0.37(-0.75%)
Dec 08, 2021 49.48 49.57 48.94 49.13 1,000,395 -0.37(-0.75%)
Dec 07, 2021 49.42 49.68 49.26 49.50 1,032,791 +0.39(+0.79%)
Dec 06, 2021 48.82 49.14 48.75 49.11 1,196,940 +0.58(+1.19%)
Dec 03, 2021 48.51 48.71 48.38 48.54 927,644 +0.11(+0.23%)
Dec 02, 2021 47.46 48.58 47.46 48.42 1,213,226 +0.87(+1.83%)
Dec 01, 2021 47.89 48.49 47.55 47.55 1,012,398 -0.11(-0.24%)
Nov 30, 2021 47.99 48.07 47.49 47.67 1,223,259 -0.44(-0.90%)
Nov 29, 2021 48.04 48.20 47.90 48.10 795,686 +0.25(+0.51%)
Nov 26, 2021 48.02 48.34 47.62 47.86 881,793 -0.78(-1.60%)
Nov 24, 2021 48.29 48.64 48.11 48.63 721,151 +0.17(+0.35%)
Nov 23, 2021 48.14 48.48 48.01 48.46 1,312,992 +0.20(+0.41%)
Nov 22, 2021 48.35 48.65 48.25 48.26 1,099,029 -0.15(-0.31%)
Nov 19, 2021 48.41 48.41 48.06 48.41 1,047,458 +0.09(+0.20%)
Nov 18, 2021 48.20 48.34 48.27 48.32 664,050 +0.03(+0.06%)
Nov 17, 2021 48.03 48.29 47.95 48.29 823,623 +0.07(+0.14%)
Nov 16, 2021 48.57 48.71 48.19 48.22 899,406 -0.33(-0.68%)
Nov 15, 2021 48.34 48.58 48.12 48.56 1,050,791 +0.36(+0.75%)
Nov 12, 2021 48.26 48.36 48.03 48.20 723,786 +0.04(+0.08%)
Nov 11, 2021 48.37 48.55 47.98 48.16 726,366 -0.37(-0.76%)
Nov 10, 2021 48.53 48.53 857,501 -0.04(-0.08%)
Nov 09, 2021 48.30 48.65 48.26 48.56 733,419 +0.25(+0.51%)
Nov 08, 2021 48.08 48.34 47.90 48.32 1,269,512 +0.21(+0.43%)
Nov 05, 2021 49.02 49.23 48.08 48.11 1,546,381 -0.79(-1.63%)
Nov 04, 2021 48.93 49.05 48.67 48.91 1,290,463 +0.08(+0.16%)
Nov 03, 2021 48.66 48.87 48.55 48.83 861,096 +0.09(+0.17%)
Nov 02, 2021 49.04 49.21 48.71 48.74 955,951 -0.36(-0.73%)
Nov 01, 2021 48.86 49.12 48.81 49.10 970,135 +0.40(+0.82%)
Oct 29, 2021 48.60 48.81 48.47 48.71 905,525 -0.09(-0.19%)
Oct 28, 2021 48.43 48.86 48.39 48.80 1,029,387 +0.56(+1.16%)
Oct 27, 2021 48.43 48.50 48.16 48.24 874,371 -0.08(-0.16%)
Oct 26, 2021 48.35 48.32 701,307 +0.05(+0.10%)
Oct 25, 2021 48.36 48.59 47.99 48.27 1,145,189 -0.07(-0.14%)
Oct 22, 2021 48.24 48.44 48.15 48.34 665,147 +0.21(+0.43%)
Oct 21, 2021 48.52 48.56 48.11 48.13 777,267 -0.39(-0.80%)
Oct 20, 2021 48.47 48.67 48.42 48.52 932,569 +0.05(+0.10%)
Oct 19, 2021 48.52 48.59 48.20 48.47 608,722 +0.09(+0.20%)
Oct 18, 2021 48.44 48.50 48.18 48.38 972,197 -0.25(-0.51%)
Oct 15, 2021 48.80 49.07 48.56 48.62 1,049,970 -0.15(-0.31%)
Oct 14, 2021 48.55 49.09 48.53 48.77 987,045 +0.56(+1.16%)
Oct 13, 2021 47.87 48.21 47.79 48.21 962,601 +0.41(+0.85%)
Oct 12, 2021 47.99 48.01 47.60 47.81 1,035,807 -0.09(-0.18%)
Oct 11, 2021 47.97 48.24 47.88 47.89 480,809 -0.07(-0.14%)
Oct 08, 2021 48.06 48.10 47.77 47.96 845,855 +0.05(+0.10%)
Oct 07, 2021 47.62 47.98 47.59 47.91 861,294 +0.41(+0.86%)
Oct 06, 2021 47.33 47.53 47.03 47.51 1,003,322 -0.01(-0.02%)
Oct 05, 2021 47.48 47.71 47.23 47.51 783,110 +0.07(+0.14%)
Oct 04, 2021 47.44 47.69 47.26 47.45 736,460 +0.09(+0.20%)
Oct 01, 2021 47.40 47.53 47.07 47.35 921,075 -0.02(-0.04%)
Sep 30, 2021 47.10 47.65 46.93 47.37 1,892,203 +0.46(+0.99%)
Sep 29, 2021 47.27 47.38 46.84 46.91 1,014,958 -0.42(-0.88%)
Sep 28, 2021 47.91 47.91 47.21 47.33 1,509,954 -0.83(-1.73%)
Sep 27, 2021 48.39 48.44 48.06 48.16 950,144 -0.23(-0.47%)
Sep 24, 2021 48.31 48.43 48.11 48.39 700,852 -0.09(-0.20%)
Sep 23, 2021 48.26 48.76 48.26 48.48 603,761 +0.42(+0.87%)
Sep 22, 2021 48.01 48.37 47.93 48.06 1,029,662 +0.12(+0.26%)
Sep 21, 2021 47.77 48.21 47.74 47.94 1,297,617 +0.38(+0.80%)
Sep 20, 2021 47.52 47.81 47.18 47.56 1,307,262 -0.44(-0.93%)
Sep 17, 2021 48.18 48.45 47.91 48.01 1,010,990 -0.48(-1.00%)
Sep 16, 2021 48.44 48.62 48.07 48.49 851,833 -0.09(-0.18%)
Sep 15, 2021 48.56 48.66 48.03 48.57 1,827,589 +0.03(+0.06%)
Sep 14, 2021 49.37 49.40 48.53 48.55 3,483,433 -0.65(-1.32%)
Sep 13, 2021 49.29 49.47 49.07 49.20 1,752,852 +0.16(+0.32%)
Sep 10, 2021 49.44 49.50 49.03 49.04 928,885 -0.19(-0.38%)
Sep 09, 2021 49.18 49.41 49.01 49.23 3,371,199 -0.06(-0.11%)
Sep 08, 2021 48.63 49.39 48.63 49.28 1,189,853 +0.56(+1.15%)
Sep 07, 2021 48.84 49.00 48.67 48.72 670,422 -0.30(-0.61%)
Sep 03, 2021 49.12 49.18 48.97 49.02 638,671 -0.06(-0.11%)
Sep 02, 2021 48.91 49.09 48.84 49.08 669,007 +0.27(+0.56%)
Sep 01, 2021 48.93 48.96 48.70 48.81 634,357 +0.13(+0.27%)
Aug 31, 2021 48.48 49.22 48.35 48.67 2,085,171 +0.25(+0.52%)
Aug 30, 2021 48.10 48.55 48.10 48.42 1,792,005 +0.33(+0.68%)
Aug 27, 2021 47.77 48.16 47.68 48.10 732,239 +0.40(+0.84%)
Aug 26, 2021 47.91 47.97 47.69 47.69 689,472 -0.27(-0.56%)
Aug 25, 2021 47.91 48.03 47.84 47.96 729,888 -0.04(-0.08%)
Aug 24, 2021 47.92 48.14 47.73 48.00 1,126,784 +0.09(+0.19%)
Aug 23, 2021 47.68 47.94 47.51 47.91 1,177,664 +0.49(+1.04%)
Aug 20, 2021 47.11 47.42 46.88 47.41 960,369 +0.28(+0.59%)
Aug 19, 2021 47.32 47.32 46.93 47.13 2,007,218 -0.55(-1.16%)
Aug 18, 2021 47.86 47.99 47.61 47.68 2,000,673 -0.17(-0.35%)
Aug 17, 2021 47.68 47.90 47.59 47.85 1,578,414 -0.01(-0.02%)
Aug 16, 2021 47.62 47.87 47.53 47.86 825,073 +0.12(+0.25%)
Aug 13, 2021 47.53 47.80 47.45 47.74 613,477 +0.20(+0.41%)
Aug 12, 2021 47.53 47.65 47.40 47.54 808,632 +0.01(+0.02%)
Aug 11, 2021 47.54 47.64 47.41 47.53 1,095,485 +0.17(+0.35%)
Aug 10, 2021 47.07 47.43 47.04 47.37 1,405,367 +0.33(+0.69%)
Aug 09, 2021 47.50 47.58 46.95 47.04 1,267,013 -0.35(-0.75%)
Aug 06, 2021 47.34 47.57 47.25 47.40 1,594,717 +0.21(+0.46%)
Aug 05, 2021 46.72 47.53 46.72 47.18 1,700,619 +0.75(+1.61%)
Aug 04, 2021 46.68 46.81 46.42 46.43 939,617 -0.18(-0.38%)
Aug 03, 2021 46.45 46.77 46.42 46.61 997,843 +0.18(+0.38%)
Aug 02, 2021 46.67 46.77 46.21 46.43 640,941 -0.18(-0.38%)
Jul 30, 2021 46.38 46.88 46.30 46.61 1,627,756 +0.29(+0.62%)
Jul 29, 2021 46.25 46.44 46.19 46.32 1,771,383 +0.23(+0.51%)
Jul 28, 2021 46.03 46.15 45.88 46.09 961,975 +0.05(+0.10%)
Jul 27, 2021 45.97 46.34 45.80 46.04 740,987 -0.01(-0.02%)
Jul 26, 2021 46.00 46.09 45.84 46.05 1,020,017 +0.00(+0.00%)
Jul 23, 2021 45.88 46.12 45.78 46.05 683,413 +0.23(+0.51%)
Jul 22, 2021 45.95 45.99 45.51 45.82 845,090 -0.04(-0.08%)
Jul 21, 2021 45.76 45.99 45.70 45.85 1,069,722 +0.24(+0.53%)
Jul 20, 2021 45.37 45.67 45.13 45.61 981,159 +0.30(+0.66%)
Jul 19, 2021 45.67 45.70 44.94 45.31 1,178,316 -0.88(-1.90%)
Jul 16, 2021 46.24 46.45 46.07 46.19 860,280 +0.01(+0.02%)
Jul 15, 2021 46.16 46.27 45.96 46.18 1,458,211 -0.38(-0.82%)
Jul 14, 2021 46.66 46.81 46.38 46.56 1,005,367 +0.03(+0.06%)
Jul 13, 2021 46.52 46.75 46.34 46.54 1,109,515 +0.02(+0.04%)
Jul 12, 2021 46.54 46.67 46.40 46.52 780,374 +0.01(+0.02%)
Jul 09, 2021 46.24 46.55 46.23 46.51 788,222 +0.35(+0.77%)
Jul 08, 2021 46.04 46.31 45.83 46.15 993,006 -0.17(-0.36%)
Jul 07, 2021 46.22 46.38 46.12 46.32 863,756 +0.21(+0.45%)
Jul 06, 2021 46.35 46.35 45.89 46.12 667,001 -0.30(-0.64%)
Jul 02, 2021 46.27 46.45 46.03 46.41 705,241 +0.15(+0.32%)
Jul 01, 2021 46.16 46.44 46.11 46.27 552,172 +0.21(+0.45%)
Jun 30, 2021 46.11 46.16 45.83 46.06 1,082,255 +0.03(+0.06%)
Jun 29, 2021 45.93 46.18 45.93 46.03 1,567,176 +0.07(+0.16%)
Jun 28, 2021 46.00 46.12 45.85 45.96 1,123,415 -0.14(-0.30%)
Jun 25, 2021 45.89 46.13 45.89 46.10 688,595 +0.11(+0.24%)
Jun 24, 2021 46.06 46.21 45.83 45.98 767,108 -0.07(-0.16%)
Jun 23, 2021 46.46 46.46 46.05 46.06 934,678 -0.33(-0.70%)
Jun 22, 2021 46.14 46.44 45.92 46.39 1,778,102 +0.13(+0.28%)
Jun 21, 2021 45.79 46.29 45.79 46.26 902,357 +0.49(+1.08%)
Jun 18, 2021 46.00 46.00 45.50 45.76 2,620,305 -0.44(-0.95%)
Jun 17, 2021 46.39 46.43 46.10 46.20 1,887,899 -0.38(-0.82%)
Jun 16, 2021 47.09 47.11 46.57 46.58 1,020,174 -0.45(-0.95%)
Jun 15, 2021 46.84 47.12 46.71 47.03 1,362,560 +0.26(+0.56%)
Jun 14, 2021 46.69 46.83 46.42 46.77 1,739,906 +0.07(+0.16%)
Jun 11, 2021 46.72 46.83 46.61 46.70 3,983,900 -0.03(-0.06%)
Jun 10, 2021 46.65 46.86 46.60 46.72 735,917 +0.16(+0.34%)
Jun 09, 2021 46.74 46.83 46.53 46.57 870,801 -0.08(-0.18%)
Jun 08, 2021 46.76 46.85 46.61 46.65 858,305 -0.10(-0.22%)
Jun 07, 2021 46.73 46.82 46.56 46.75 889,570 +0.21(+0.45%)
Jun 04, 2021 46.31 46.59 46.30 46.54 862,160 +0.36(+0.78%)
Jun 03, 2021 46.09 46.36 46.09 46.18 1,170,181 -0.16(-0.34%)
Jun 02, 2021 46.25 46.37 46.12 46.34 1,060,239 +0.23(+0.50%)
Jun 01, 2021 46.03 46.35 46.00 46.11 1,307,625 +0.33(+0.72%)
May 28, 2021 45.71 46.00 45.67 45.78 1,101,160 +0.01(+0.02%)
May 27, 2021 45.81 46.12 45.64 45.77 1,676,013 +0.03(+0.06%)
May 26, 2021 45.56 45.81 45.45 45.74 1,194,122 +0.09(+0.20%)
May 25, 2021 45.63 45.77 45.33 45.65 1,342,722 +0.00(+0.00%)
May 24, 2021 45.67 45.81 45.49 45.65 712,450 +0.05(+0.10%)
May 21, 2021 45.83 45.90 45.52 45.60 2,953,498 -0.08(-0.18%)
May 20, 2021 45.23 45.75 45.14 45.68 1,148,702 +0.57(+1.27%)
May 19, 2021 45.09 45.32 44.71 45.11 2,905,372 -0.23(-0.51%)
May 18, 2021 45.05 45.40 44.81 45.34 2,373,020 +0.20(+0.45%)
May 17, 2021 45.20 45.27 45.05 45.14 1,707,481 +0.11(+0.25%)
May 14, 2021 45.05 45.11 44.89 45.03 1,507,582 +0.25(+0.56%)
May 13, 2021 44.37 44.90 44.37 44.78 1,121,188 +0.24(+0.54%)
May 12, 2021 44.86 44.97 44.54 44.54 1,114,944 -0.33(-0.74%)
May 11, 2021 45.14 45.20 44.74 44.87 1,504,479 -0.38(-0.83%)
May 10, 2021 45.09 45.51 45.09 45.25 1,248,926 +0.41(+0.90%)
May 07, 2021 44.51 44.94 44.51 44.85 1,023,722 +0.24(+0.54%)
May 06, 2021 44.24 44.62 44.17 44.61 1,000,169 +0.41(+0.94%)
May 05, 2021 44.07 44.19 43.82 44.19 1,099,198 +0.38(+0.86%)
May 04, 2021 43.69 43.83 43.53 43.81 921,230 +0.14(+0.32%)
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.