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

BCE (NY: BCE )

35.61 +1.10 (+3.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2002 8.057 8.128 7.965 7.969 915,983 -0.07(-0.83%)
Dec 30, 2002 8.027 8.093 7.960 8.035 468,952 +0.01(+0.11%)
Dec 27, 2002 8.075 8.080 8.018 8.027 766,822 -0.10(-1.20%)
Dec 26, 2002 8.181 8.199 8.124 8.124 507,824 -0.03(-0.33%)
Dec 24, 2002 8.146 8.181 8.137 8.150 457,426 -0.04(-0.43%)
Dec 23, 2002 8.150 8.230 8.150 8.186 1,049,776 +0.00(+0.05%)
Dec 20, 2002 8.102 8.221 8.062 8.181 844,340 +0.10(+1.20%)
Dec 19, 2002 7.854 8.164 7.841 8.084 1,704,727 +0.26(+3.28%)
Dec 18, 2002 7.929 7.942 7.801 7.827 867,392 -0.10(-1.28%)
Dec 17, 2002 8.018 8.040 7.916 7.929 788,518 -0.08(-0.99%)
Dec 16, 2002 7.987 8.022 7.929 8.009 703,994 +0.06(+0.72%)
Dec 13, 2002 7.978 8.027 7.934 7.951 775,184 -0.06(-0.72%)
Dec 12, 2002 8.049 8.106 7.978 8.009 584,665 -0.02(-0.28%)
Dec 11, 2002 8.031 8.119 8.031 8.031 513,700 -0.04(-0.55%)
Dec 10, 2002 8.057 8.111 7.991 8.075 672,579 +0.05(+0.61%)
Dec 09, 2002 8.075 8.181 8.027 8.027 961,409 -0.08(-1.04%)
Dec 06, 2002 8.009 8.124 8.009 8.111 596,869 +0.02(+0.27%)
Dec 05, 2002 8.137 8.142 8.009 8.088 729,080 -0.03(-0.33%)
Dec 04, 2002 8.071 8.159 8.009 8.115 821,062 +0.00(+0.05%)
Dec 03, 2002 8.150 8.265 8.102 8.111 3,222,100 -0.03(-0.33%)
Dec 02, 2002 8.177 8.230 8.093 8.137 2,451,888 +0.03(+0.38%)
Nov 29, 2002 8.159 8.203 8.102 8.106 2,321,937 +0.04(+0.55%)
Nov 27, 2002 7.885 8.093 7.885 8.062 848,634 +0.22(+2.76%)
Nov 26, 2002 7.823 7.951 7.823 7.845 753,262 -0.00(-0.06%)
Nov 25, 2002 7.916 8.031 7.832 7.850 853,606 -0.04(-0.56%)
Nov 22, 2002 8.000 8.057 7.889 7.894 964,347 -0.15(-1.82%)
Nov 21, 2002 7.978 8.102 7.920 8.040 1,118,254 +0.13(+1.68%)
Nov 20, 2002 7.770 7.956 7.770 7.907 683,653 +0.10(+1.25%)
Nov 19, 2002 7.819 7.880 7.761 7.810 767,048 -0.01(-0.11%)
Nov 18, 2002 7.938 7.938 7.748 7.819 841,854 -0.02(-0.28%)
Nov 15, 2002 7.704 7.898 7.704 7.841 883,891 +0.04(+0.57%)
Nov 14, 2002 7.898 7.898 7.748 7.796 1,809,140 -0.03(-0.40%)
Nov 13, 2002 7.867 7.916 7.757 7.827 1,653,425 -0.04(-0.51%)
Nov 12, 2002 7.920 7.996 7.823 7.867 1,688,681 -0.03(-0.34%)
Nov 11, 2002 8.057 8.057 7.867 7.894 1,579,975 -0.19(-2.30%)
Nov 08, 2002 8.031 8.137 8.009 8.080 1,520,762 +0.05(+0.61%)
Nov 07, 2002 7.987 8.080 7.987 8.031 1,387,873 +0.03(+0.33%)
Nov 06, 2002 7.991 8.080 7.942 8.004 798,010 +0.05(+0.61%)
Nov 05, 2002 7.903 8.013 7.819 7.956 1,015,423 +0.05(+0.67%)
Nov 04, 2002 7.779 7.973 7.761 7.903 1,288,885 +0.17(+2.17%)
Nov 01, 2002 7.659 7.743 7.602 7.734 1,102,660 +0.06(+0.75%)
Oct 31, 2002 7.788 7.796 7.655 7.677 1,357,815 -0.16(-2.03%)
Oct 30, 2002 7.801 7.872 7.734 7.836 628,735 +0.06(+0.80%)
Oct 29, 2002 7.827 7.885 7.743 7.774 1,401,208 -0.12(-1.46%)
Oct 28, 2002 7.929 8.018 7.854 7.889 477,088 +0.01(+0.11%)
Oct 25, 2002 7.836 7.894 7.699 7.880 1,276,455 +0.08(+1.08%)
Oct 24, 2002 7.726 7.876 7.712 7.796 2,640,373 +0.08(+1.09%)
Oct 23, 2002 7.637 7.712 7.611 7.712 1,161,646 +0.08(+1.04%)
Oct 22, 2002 7.482 7.633 7.460 7.633 826,938 +0.10(+1.35%)
Oct 21, 2002 7.527 7.588 7.487 7.531 3,142,096 +0.00(+0.06%)
Oct 18, 2002 7.434 7.531 7.429 7.527 511,666 +0.02(+0.29%)
Oct 17, 2002 7.544 7.575 7.363 7.504 989,207 +0.15(+2.05%)
Oct 16, 2002 7.265 7.367 7.261 7.354 622,633 -0.11(-1.42%)
Oct 15, 2002 7.403 7.460 7.319 7.460 781,060 +0.30(+4.14%)
Oct 14, 2002 7.190 7.195 7.088 7.164 449,968 -0.07(-0.98%)
Oct 11, 2002 7.208 7.296 7.186 7.234 1,016,553 +0.18(+2.57%)
Oct 10, 2002 6.823 7.053 6.712 7.053 1,417,028 +0.23(+3.37%)
Oct 09, 2002 6.938 6.969 6.788 6.823 1,067,178 -0.25(-3.50%)
Oct 08, 2002 7.035 7.164 6.996 7.071 2,682,635 -0.55(-7.25%)
Oct 07, 2002 7.717 7.739 7.584 7.624 994,405 -0.04(-0.46%)
Oct 04, 2002 7.805 7.823 7.593 7.659 1,446,182 -0.14(-1.82%)
Oct 03, 2002 7.796 7.876 7.752 7.801 876,885 -0.02(-0.28%)
Oct 02, 2002 7.876 8.000 7.748 7.823 591,219 -0.11(-1.34%)
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.