BCE Inc (NY: BCE )

52.33 USD -0.18 (-0.34%)
Streaming Delayed Price Updated: 11:26 AM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.60 21.79 21.54 21.65 316,300 -0.02(-0.09%)
Sep 29, 2004 22.02 22.03 21.66 21.67 889,300 -0.34(-1.54%)
Sep 28, 2004 21.98 22.05 21.83 22.01 160,700 +0.03(+0.14%)
Sep 27, 2004 22.15 22.23 21.92 21.98 266,500 -0.33(-1.48%)
Sep 24, 2004 22.14 22.40 22.08 22.31 165,900 +0.24(+1.09%)
Sep 23, 2004 22.12 22.14 22.02 22.07 144,100 -0.08(-0.36%)
Sep 22, 2004 22.01 22.16 21.95 22.15 159,500 +0.14(+0.64%)
Sep 21, 2004 21.90 22.13 21.83 22.01 182,100 +0.22(+1.01%)
Sep 20, 2004 21.72 21.90 21.71 21.79 139,000 -0.13(-0.59%)
Sep 17, 2004 21.45 21.95 21.45 21.92 442,000 +0.18(+0.83%)
Sep 16, 2004 21.53 21.77 21.52 21.74 180,000 +0.21(+0.98%)
Sep 15, 2004 21.49 21.62 21.35 21.53 229,800 -0.10(-0.46%)
Sep 14, 2004 21.77 21.81 21.52 21.63 205,800 -0.14(-0.64%)
Sep 13, 2004 21.76 21.95 21.57 21.77 254,500 -0.33(-1.49%)
Sep 10, 2004 22.09 22.23 22.00 22.10 289,100 -0.05(-0.23%)
Sep 09, 2004 21.86 22.15 21.86 22.15 469,000 +0.29(+1.33%)
Sep 08, 2004 22.11 22.11 21.83 21.86 802,100 -0.22(-1.00%)
Sep 07, 2004 21.39 22.10 21.39 22.08 345,600 +0.93(+4.40%)
Sep 03, 2004 21.05 21.23 21.01 21.15 133,200 +0.00(+0.00%)
Sep 02, 2004 21.10 21.23 21.05 21.15 160,600 +0.03(+0.14%)
Sep 01, 2004 20.83 21.14 20.83 21.12 164,900 +0.30(+1.44%)
Aug 31, 2004 20.60 20.85 20.60 20.82 110,300 +0.27(+1.31%)
Aug 30, 2004 20.66 20.75 20.53 20.55 134,500 -0.10(-0.48%)
Aug 27, 2004 20.88 20.88 20.53 20.65 326,200 -0.28(-1.34%)
Aug 26, 2004 21.15 21.17 20.88 20.93 125,800 -0.30(-1.41%)
Aug 25, 2004 21.14 21.24 20.94 21.23 155,800 +0.03(+0.14%)
Aug 24, 2004 21.22 21.32 21.13 21.20 104,500 +0.13(+0.62%)
Aug 23, 2004 21.33 21.33 21.05 21.07 168,400 -0.26(-1.22%)
Aug 20, 2004 20.96 21.47 20.95 21.33 242,000 +0.34(+1.62%)
Aug 19, 2004 20.75 21.10 20.60 20.99 203,800 +0.25(+1.21%)
Aug 18, 2004 20.95 20.95 20.70 20.74 217,800 -0.19(-0.91%)
Aug 17, 2004 20.92 21.04 20.82 20.93 141,700 +0.05(+0.24%)
Aug 16, 2004 21.01 21.07 20.83 20.88 151,000 -0.12(-0.57%)
Aug 13, 2004 20.77 21.06 20.71 21.00 153,400 +0.42(+2.04%)
Aug 12, 2004 20.65 20.78 20.45 20.58 286,600 +0.00(+0.00%)
Aug 11, 2004 20.57 20.72 20.50 20.58 239,200 -0.19(-0.91%)
Aug 10, 2004 20.68 20.81 20.56 20.77 126,600 +0.19(+0.92%)
Aug 09, 2004 20.65 20.68 20.50 20.58 186,400 +0.06(+0.29%)
Aug 06, 2004 20.70 20.79 20.47 20.52 260,300 -0.11(-0.53%)
Aug 05, 2004 21.25 21.25 20.48 20.63 351,200 -0.62(-2.92%)
Aug 04, 2004 21.14 21.28 20.87 21.25 543,800 +0.12(+0.57%)
Aug 03, 2004 20.95 21.25 20.80 21.13 247,100 +0.13(+0.62%)
Aug 02, 2004 21.40 21.40 20.72 21.00 233,200 +0.03(+0.14%)
Jul 30, 2004 21.00 21.12 20.87 20.97 315,800 -0.10(-0.47%)
Jul 29, 2004 20.15 21.09 20.15 21.07 698,100 +0.82(+4.05%)
Jul 28, 2004 19.97 20.26 19.86 20.25 172,400 +0.27(+1.35%)
Jul 27, 2004 19.66 20.03 19.54 19.98 268,600 +0.32(+1.63%)
Jul 26, 2004 20.12 20.24 19.61 19.66 315,900 -0.57(-2.82%)
Jul 23, 2004 20.15 20.30 20.15 20.23 160,400 -0.06(-0.30%)
Jul 22, 2004 20.04 20.33 20.04 20.29 374,800 +0.29(+1.45%)
Jul 21, 2004 19.83 20.11 19.80 20.00 310,000 +0.13(+0.65%)
Jul 20, 2004 19.90 19.99 19.71 19.87 132,700 -0.10(-0.50%)
Jul 19, 2004 19.93 20.14 19.87 19.97 176,000 +0.17(+0.86%)
Jul 16, 2004 20.00 20.09 19.64 19.80 189,100 +0.00(+0.00%)
Jul 15, 2004 20.15 20.20 19.70 19.80 537,300 -0.40(-1.98%)
Jul 14, 2004 20.15 20.29 20.08 20.20 710,100 +0.01(+0.05%)
Jul 13, 2004 20.02 20.21 19.88 20.19 304,000 +0.12(+0.60%)
Jul 12, 2004 20.15 20.16 20.05 20.07 219,400 +0.07(+0.35%)
Jul 09, 2004 19.75 20.06 19.75 20.00 249,800 +0.25(+1.27%)
Jul 08, 2004 19.82 19.92 19.74 19.75 301,300 -0.08(-0.40%)
Jul 07, 2004 19.95 19.99 19.79 19.83 89,500 -0.06(-0.30%)
Jul 06, 2004 20.06 20.09 19.85 19.89 361,700 -0.01(-0.05%)
Jul 02, 2004 19.84 20.09 19.68 19.90 223,000 +0.26(+1.32%)
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.