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: 7:00 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 (%)
Mar 31, 2003 8.159 8.190 8.102 8.102 593,339 -0.14(-1.66%)
Mar 28, 2003 8.164 8.270 8.164 8.239 482,314 +0.01(+0.11%)
Mar 27, 2003 8.177 8.288 8.155 8.230 443,874 +0.05(+0.65%)
Mar 26, 2003 8.164 8.204 8.120 8.177 540,653 +0.00(+0.00%)
Mar 25, 2003 8.164 8.177 8.053 8.177 1,107,084 +0.00(+0.05%)
Mar 24, 2003 8.274 8.358 8.120 8.173 734,664 -0.16(-1.91%)
Mar 21, 2003 8.345 8.363 8.230 8.332 1,040,605 +0.05(+0.59%)
Mar 20, 2003 8.341 8.385 8.274 8.283 921,214 -0.06(-0.74%)
Mar 19, 2003 8.332 8.380 8.305 8.345 615,047 +0.03(+0.37%)
Mar 18, 2003 8.181 8.380 8.181 8.314 1,460,058 +0.19(+2.29%)
Mar 17, 2003 8.027 8.199 8.018 8.128 1,632,136 +0.08(+0.99%)
Mar 14, 2003 8.044 8.111 8.018 8.049 767,678 +0.01(+0.17%)
Mar 13, 2003 8.066 8.066 7.960 8.036 837,097 -0.04(-0.44%)
Mar 12, 2003 8.084 8.093 7.996 8.071 865,588 -0.01(-0.16%)
Mar 11, 2003 8.075 8.142 8.044 8.084 696,676 +0.04(+0.44%)
Mar 10, 2003 8.089 8.137 7.996 8.049 897,019 -0.06(-0.71%)
Mar 07, 2003 8.044 8.164 8.044 8.106 682,883 -0.03(-0.33%)
Mar 06, 2003 8.199 8.199 8.093 8.133 691,475 -0.09(-1.08%)
Mar 05, 2003 8.204 8.266 8.173 8.221 354,104 +0.04(+0.54%)
Mar 04, 2003 8.248 8.288 8.173 8.177 535,000 -0.07(-0.86%)
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.