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

BCE (NY: BCE )

35.70 +1.19 (+3.43%)
Streaming Delayed Price Updated: 2:51 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 (%)
Jun 30, 2003 10.11 10.28 10.10 10.22 662,532 +0.12(+1.14%)
Jun 27, 2003 10.07 10.15 10.02 10.11 982,040 +0.11(+1.06%)
Jun 26, 2003 9.950 10.04 9.858 9.999 492,263 +0.02(+0.18%)
Jun 25, 2003 10.17 10.23 9.977 9.981 601,027 -0.15(-1.44%)
Jun 24, 2003 10.15 10.24 10.10 10.13 336,466 +0.01(+0.13%)
Jun 23, 2003 10.26 10.28 10.02 10.11 876,442 -0.15(-1.42%)
Jun 20, 2003 10.40 10.41 10.18 10.26 682,431 -0.15(-1.49%)
Jun 19, 2003 10.29 10.54 10.29 10.41 819,007 +0.03(+0.30%)
Jun 18, 2003 10.29 10.42 10.27 10.38 478,696 +0.15(+1.47%)
Jun 17, 2003 10.15 10.26 10.13 10.23 513,745 +0.05(+0.48%)
Jun 16, 2003 10.07 10.22 10.07 10.18 623,413 +0.13(+1.32%)
Jun 13, 2003 10.15 10.20 9.968 10.05 969,151 -0.04(-0.44%)
Jun 12, 2003 10.06 10.14 10.06 10.10 562,813 -0.07(-0.65%)
Jun 11, 2003 10.07 10.16 10.07 10.16 813,806 +0.14(+1.41%)
Jun 10, 2003 9.911 10.05 9.866 10.02 875,763 +0.14(+1.43%)
Jun 09, 2003 9.950 9.950 9.866 9.880 434,829 -0.07(-0.67%)
Jun 06, 2003 9.995 10.01 9.884 9.946 613,690 -0.01(-0.13%)
Jun 05, 2003 9.955 9.995 9.911 9.959 712,957 +0.06(+0.63%)
Jun 04, 2003 9.937 9.964 9.893 9.897 584,973 +0.04(+0.36%)
Jun 03, 2003 9.875 9.897 9.813 9.862 748,005 -0.02(-0.22%)
Jun 02, 2003 9.796 9.946 9.756 9.884 1,240,948 +0.15(+1.50%)
May 30, 2003 9.628 9.747 9.623 9.738 658,914 +0.12(+1.24%)
May 29, 2003 9.508 9.663 9.508 9.619 1,300,643 +0.11(+1.16%)
May 28, 2003 9.499 9.544 9.473 9.508 566,205 -0.01(-0.14%)
May 27, 2003 9.429 9.521 9.411 9.521 819,233 +0.15(+1.56%)
May 23, 2003 9.331 9.380 9.261 9.376 504,700 +0.03(+0.33%)
May 22, 2003 9.177 9.358 9.159 9.345 1,851,020 +0.12(+1.34%)
May 21, 2003 9.190 9.243 9.168 9.221 304,131 +0.01(+0.10%)
May 20, 2003 9.221 9.247 9.159 9.212 563,717 +0.15(+1.71%)
May 19, 2003 9.119 9.132 9.026 9.057 292,147 -0.09(-0.97%)
May 16, 2003 9.123 9.199 9.101 9.146 435,733 +0.11(+1.17%)
May 15, 2003 9.137 9.137 9.039 9.039 857,222 -0.09(-0.97%)
May 14, 2003 9.066 9.163 9.066 9.128 457,441 +0.09(+1.03%)
May 13, 2003 9.022 9.101 8.986 9.035 371,063 +0.01(+0.15%)
May 12, 2003 8.947 9.062 8.933 9.022 693,737 +0.13(+1.44%)
May 09, 2003 8.951 8.951 8.893 8.893 307,975 -0.02(-0.25%)
May 08, 2003 8.964 9.000 8.898 8.916 365,184 -0.05(-0.54%)
May 07, 2003 9.000 9.075 8.960 8.964 1,399,910 -0.07(-0.78%)
May 06, 2003 8.938 9.062 8.920 9.035 1,863,457 +0.16(+1.84%)
May 05, 2003 8.880 8.911 8.823 8.871 894,531 +0.02(+0.20%)
May 02, 2003 8.783 8.863 8.761 8.854 1,345,641 +0.10(+1.16%)
May 01, 2003 8.792 8.796 8.725 8.752 714,087 -0.01(-0.15%)
Apr 30, 2003 8.805 8.854 8.712 8.765 1,391,996 -0.02(-0.20%)
Apr 29, 2003 8.756 8.823 8.739 8.783 1,455,310 +0.04(+0.51%)
Apr 28, 2003 8.699 8.823 8.681 8.739 670,898 +0.06(+0.71%)
Apr 25, 2003 8.602 8.703 8.575 8.677 870,789 +0.10(+1.19%)
Apr 24, 2003 8.571 8.606 8.526 8.575 630,423 -0.10(-1.12%)
Apr 23, 2003 8.633 8.686 8.597 8.672 726,072 +0.05(+0.62%)
Apr 22, 2003 8.588 8.637 8.557 8.619 547,663 +0.04(+0.52%)
Apr 21, 2003 8.588 8.637 8.562 8.575 404,303 -0.01(-0.10%)
Apr 17, 2003 8.575 8.628 8.535 8.584 791,873 +0.01(+0.10%)
Apr 16, 2003 8.579 8.624 8.544 8.575 984,753 -0.05(-0.62%)
Apr 15, 2003 8.557 8.703 8.553 8.628 750,945 +0.08(+0.88%)
Apr 14, 2003 8.522 8.597 8.456 8.553 593,791 +0.03(+0.36%)
Apr 11, 2003 8.447 8.544 8.442 8.522 460,154 +0.06(+0.73%)
Apr 10, 2003 8.429 8.460 8.332 8.460 586,782 +0.04(+0.47%)
Apr 09, 2003 8.593 8.619 8.420 8.420 744,161 -0.19(-2.21%)
Apr 08, 2003 8.513 8.610 8.504 8.610 946,991 +0.11(+1.30%)
Apr 07, 2003 8.544 8.619 8.469 8.500 897,697 -0.03(-0.31%)
Apr 04, 2003 8.526 8.526 8.456 8.526 687,405 -0.01(-0.10%)
Apr 03, 2003 8.442 8.637 8.416 8.535 1,408,277 +0.11(+1.31%)
Apr 02, 2003 8.314 8.451 8.314 8.425 1,054,851 +0.18(+2.20%)
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.