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

BCE (NY: BCE )

35.19 -0.42 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Nov 29, 2002 8.155 8.199 8.097 8.102 2,323,159 +0.04(+0.55%)
Nov 27, 2002 7.881 8.089 7.881 8.058 849,081 +0.22(+2.76%)
Nov 26, 2002 7.819 7.947 7.819 7.841 753,658 -0.00(-0.06%)
Nov 25, 2002 7.912 8.027 7.828 7.845 854,056 -0.04(-0.56%)
Nov 22, 2002 7.996 8.053 7.885 7.890 964,855 -0.15(-1.82%)
Nov 21, 2002 7.974 8.097 7.916 8.036 1,118,843 +0.13(+1.68%)
Nov 20, 2002 7.766 7.952 7.766 7.903 684,013 +0.10(+1.25%)
Nov 19, 2002 7.814 7.876 7.757 7.806 767,452 -0.01(-0.11%)
Nov 18, 2002 7.934 7.934 7.744 7.814 842,298 -0.02(-0.28%)
Nov 15, 2002 7.699 7.894 7.699 7.837 884,356 +0.04(+0.57%)
Nov 14, 2002 7.894 7.894 7.744 7.792 1,810,092 -0.03(-0.40%)
Nov 13, 2002 7.863 7.912 7.753 7.823 1,654,296 -0.04(-0.51%)
Nov 12, 2002 7.916 7.991 7.819 7.863 1,689,570 -0.03(-0.34%)
Nov 11, 2002 8.053 8.053 7.863 7.890 1,580,806 -0.19(-2.30%)
Nov 08, 2002 8.027 8.133 8.005 8.075 1,521,563 +0.05(+0.61%)
Nov 07, 2002 7.982 8.075 7.982 8.027 1,388,604 +0.03(+0.33%)
Nov 06, 2002 7.987 8.075 7.938 8.000 798,430 +0.05(+0.61%)
Nov 05, 2002 7.898 8.009 7.814 7.952 1,015,958 +0.05(+0.67%)
Nov 04, 2002 7.775 7.969 7.757 7.898 1,289,564 +0.17(+2.17%)
Nov 01, 2002 7.655 7.739 7.598 7.730 1,103,240 +0.06(+0.75%)
Oct 31, 2002 7.783 7.792 7.651 7.673 1,358,530 -0.16(-2.03%)
Oct 30, 2002 7.797 7.867 7.730 7.832 629,066 +0.06(+0.80%)
Oct 29, 2002 7.823 7.881 7.739 7.770 1,401,945 -0.11(-1.46%)
Oct 28, 2002 7.925 8.013 7.850 7.885 477,339 +0.01(+0.11%)
Oct 25, 2002 7.832 7.890 7.695 7.876 1,277,127 +0.08(+1.08%)
Oct 24, 2002 7.722 7.872 7.708 7.792 2,641,763 +0.08(+1.09%)
Oct 23, 2002 7.633 7.708 7.607 7.708 1,162,258 +0.08(+1.04%)
Oct 22, 2002 7.478 7.629 7.456 7.629 827,374 +0.10(+1.35%)
Oct 21, 2002 7.523 7.584 7.483 7.527 3,143,750 +0.00(+0.06%)
Oct 18, 2002 7.430 7.527 7.425 7.523 511,936 +0.02(+0.29%)
Oct 17, 2002 7.540 7.571 7.359 7.500 989,728 +0.15(+2.05%)
Oct 16, 2002 7.262 7.363 7.257 7.350 622,961 -0.11(-1.42%)
Oct 15, 2002 7.399 7.456 7.315 7.456 781,471 +0.30(+4.14%)
Oct 14, 2002 7.186 7.191 7.085 7.160 450,205 -0.07(-0.98%)
Oct 11, 2002 7.204 7.293 7.182 7.231 1,017,089 +0.18(+2.57%)
Oct 10, 2002 6.819 7.049 6.709 7.049 1,417,774 +0.23(+3.37%)
Oct 09, 2002 6.934 6.965 6.784 6.819 1,067,740 -0.25(-3.50%)
Oct 08, 2002 7.032 7.160 6.992 7.067 2,684,047 -0.55(-7.25%)
Oct 07, 2002 7.713 7.735 7.580 7.620 994,929 -0.04(-0.46%)
Oct 04, 2002 7.801 7.819 7.589 7.655 1,446,943 -0.14(-1.81%)
Oct 03, 2002 7.792 7.872 7.748 7.797 877,346 -0.02(-0.28%)
Oct 02, 2002 7.872 7.996 7.744 7.819 591,530 -0.11(-1.34%)
Oct 01, 2002 7.832 7.938 7.730 7.925 1,179,217 +0.10(+1.24%)
Sep 30, 2002 7.766 8.031 7.744 7.828 916,917 -0.02(-0.28%)
Sep 27, 2002 7.850 7.876 7.819 7.850 972,995 -0.04(-0.56%)
Sep 26, 2002 7.792 7.903 7.792 7.894 811,771 +0.10(+1.31%)
Sep 25, 2002 7.810 7.828 7.704 7.792 587,008 +0.08(+0.97%)
Sep 24, 2002 7.735 7.850 7.668 7.717 688,536 -0.15(-1.91%)
Sep 23, 2002 7.850 7.872 7.744 7.867 976,161 -0.06(-0.73%)
Sep 20, 2002 7.863 7.960 7.783 7.925 924,605 +0.07(+0.84%)
Sep 19, 2002 7.783 7.956 7.783 7.859 558,517 +0.03(+0.34%)
Sep 18, 2002 7.819 7.890 7.792 7.832 405,885 +0.01(+0.17%)
Sep 17, 2002 7.903 7.921 7.801 7.819 483,445 -0.04(-0.45%)
Sep 16, 2002 7.797 7.872 7.744 7.854 438,447 +0.04(+0.51%)
Sep 13, 2002 7.753 7.841 7.704 7.814 340,989 +0.03(+0.40%)
Sep 12, 2002 7.898 7.903 7.722 7.783 817,424 -0.15(-1.90%)
Sep 11, 2002 8.071 8.075 7.921 7.934 997,642 -0.14(-1.70%)
Sep 10, 2002 8.155 8.235 8.009 8.071 652,130 -0.04(-0.49%)
Sep 09, 2002 7.996 8.128 7.960 8.111 656,879 +0.08(+0.99%)
Sep 06, 2002 8.115 8.115 8.000 8.031 454,049 +0.00(+0.06%)
Sep 05, 2002 8.005 8.080 7.996 8.027 3,504,864 -0.02(-0.27%)
Sep 04, 2002 7.991 8.133 7.991 8.049 797,526 +0.01(+0.17%)
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.