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 (%)
Apr 30, 2004 8.717 8.911 8.673 8.823 653,369 +0.16(+1.84%)
Apr 29, 2004 8.673 8.726 8.628 8.664 694,727 +0.07(+0.82%)
Apr 28, 2004 8.770 8.779 8.584 8.593 738,120 -0.24(-2.75%)
Apr 27, 2004 8.978 8.978 8.788 8.836 586,699 -0.15(-1.72%)
Apr 26, 2004 9.080 9.137 8.978 8.991 267,133 -0.08(-0.83%)
Apr 23, 2004 9.075 9.106 9.004 9.066 374,484 -0.02(-0.19%)
Apr 22, 2004 9.093 9.159 9.031 9.084 350,754 +0.00(+0.05%)
Apr 21, 2004 9.049 9.124 9.000 9.080 402,056 +0.01(+0.15%)
Apr 20, 2004 9.075 9.106 9.057 9.066 349,624 -0.07(-0.73%)
Apr 19, 2004 9.137 9.159 9.088 9.133 364,088 -0.01(-0.10%)
Apr 16, 2004 9.133 9.186 9.111 9.142 390,530 +0.07(+0.78%)
Apr 15, 2004 9.093 9.137 9.035 9.071 467,144 +0.01(+0.10%)
Apr 14, 2004 9.124 9.168 9.044 9.062 496,524 -0.11(-1.21%)
Apr 13, 2004 9.279 9.292 9.128 9.173 343,973 -0.08(-0.81%)
Apr 12, 2004 9.292 9.310 9.226 9.248 677,099 -0.08(-0.81%)
Apr 08, 2004 9.380 9.380 9.305 9.323 458,556 -0.13(-1.40%)
Apr 07, 2004 9.602 9.602 9.447 9.456 561,613 -0.17(-1.75%)
Apr 06, 2004 9.562 9.681 9.562 9.624 266,681 -0.07(-0.68%)
Apr 05, 2004 9.566 9.734 9.553 9.690 726,594 +0.15(+1.62%)
Apr 02, 2004 9.411 9.553 9.354 9.535 684,331 +0.19(+2.08%)
Apr 01, 2004 9.314 9.376 9.270 9.341 551,669 +0.04(+0.38%)
Mar 31, 2004 9.292 9.442 9.288 9.305 442,962 +0.01(+0.14%)
Mar 30, 2004 9.314 9.341 9.248 9.292 484,998 -0.00(-0.05%)
Mar 29, 2004 9.407 9.407 9.274 9.296 345,103 -0.06(-0.66%)
Mar 26, 2004 9.376 9.442 9.336 9.358 469,630 +0.07(+0.71%)
Mar 25, 2004 9.190 9.336 9.186 9.292 718,006 +0.18(+1.99%)
Mar 24, 2004 9.181 9.181 9.066 9.111 417,650 -0.11(-1.20%)
Mar 23, 2004 9.270 9.292 9.217 9.221 374,484 -0.04(-0.43%)
Mar 22, 2004 9.301 9.345 9.252 9.261 300,807 -0.08(-0.81%)
Mar 19, 2004 9.380 9.380 9.279 9.336 600,711 -0.06(-0.66%)
Mar 18, 2004 9.460 9.460 9.257 9.398 1,035,763 -0.02(-0.19%)
Mar 17, 2004 9.438 9.442 9.367 9.416 538,109 -0.05(-0.56%)
Mar 16, 2004 9.478 9.575 9.438 9.469 600,485 +0.08(+0.85%)
Mar 15, 2004 9.544 9.549 9.088 9.389 532,911 -0.13(-1.39%)
Mar 12, 2004 9.518 9.531 9.469 9.522 477,314 -0.04(-0.37%)
Mar 11, 2004 9.642 9.673 9.553 9.557 702,864 -0.18(-1.86%)
Mar 10, 2004 9.690 9.774 9.655 9.739 1,023,333 +0.04(+0.36%)
Mar 09, 2004 9.677 9.748 9.677 9.703 466,692 -0.02(-0.18%)
Mar 08, 2004 9.734 9.801 9.721 9.721 670,319 -0.03(-0.27%)
Mar 05, 2004 9.690 9.788 9.690 9.748 708,966 +0.13(+1.33%)
Mar 04, 2004 9.677 9.677 9.602 9.619 303,293 -0.01(-0.09%)
Mar 03, 2004 9.469 9.668 9.438 9.628 521,836 +0.09(+0.93%)
Mar 02, 2004 9.597 9.650 9.518 9.540 681,619 -0.10(-1.01%)
Mar 01, 2004 9.695 9.708 9.571 9.637 582,405 -0.04(-0.46%)
Feb 27, 2004 9.593 9.699 9.580 9.681 482,964 +0.09(+0.92%)
Feb 26, 2004 9.650 9.655 9.557 9.593 484,094 -0.09(-0.96%)
Feb 25, 2004 9.575 9.717 9.544 9.686 2,163,962 +0.08(+0.78%)
Feb 24, 2004 9.460 9.628 9.434 9.611 726,594 +0.14(+1.50%)
Feb 23, 2004 9.482 9.482 9.394 9.469 547,375 -0.01(-0.09%)
Feb 20, 2004 9.469 9.491 9.411 9.478 1,478,274 -0.08(-0.79%)
Feb 19, 2004 9.611 9.659 9.553 9.553 3,244,022 -0.09(-0.96%)
Feb 18, 2004 9.779 9.779 9.624 9.646 597,773 -0.11(-1.13%)
Feb 17, 2004 9.779 9.845 9.743 9.757 588,733 +0.08(+0.87%)
Feb 13, 2004 9.774 9.783 9.646 9.673 1,184,698 -0.06(-0.64%)
Feb 12, 2004 9.761 9.779 9.708 9.734 2,346,345 -0.02(-0.23%)
Feb 11, 2004 9.734 9.827 9.730 9.757 701,960 +0.00(+0.00%)
Feb 10, 2004 9.726 9.788 9.664 9.757 1,324,367 +0.06(+0.59%)
Feb 09, 2004 9.788 9.819 9.668 9.699 1,120,288 -0.07(-0.72%)
Feb 06, 2004 9.699 9.801 9.690 9.770 805,694 +0.15(+1.52%)
Feb 05, 2004 9.770 9.770 9.588 9.624 1,052,488 -0.09(-0.96%)
Feb 04, 2004 9.757 9.757 9.686 9.717 1,549,012 -0.15(-1.57%)
Feb 03, 2004 9.845 9.925 9.827 9.872 386,462 +0.06(+0.59%)
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.