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

BCE (NY: BCE )

35.61 +1.10 (+3.19%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2004 9.557 9.642 9.531 9.580 714,842 -0.01(-0.09%)
Sep 29, 2004 9.743 9.748 9.584 9.588 2,009,829 -0.15(-1.54%)
Sep 28, 2004 9.726 9.757 9.659 9.739 363,184 +0.01(+0.14%)
Sep 27, 2004 9.801 9.836 9.699 9.726 602,293 -0.15(-1.48%)
Sep 24, 2004 9.796 9.911 9.770 9.872 374,936 +0.11(+1.09%)
Sep 23, 2004 9.788 9.796 9.743 9.765 325,667 -0.04(-0.36%)
Sep 22, 2004 9.739 9.805 9.712 9.801 360,472 +0.06(+0.64%)
Sep 21, 2004 9.690 9.792 9.659 9.739 411,548 +0.10(+1.01%)
Sep 20, 2004 9.611 9.690 9.606 9.642 314,141 -0.06(-0.59%)
Sep 17, 2004 9.491 9.712 9.491 9.699 998,925 +0.08(+0.83%)
Sep 16, 2004 9.526 9.633 9.522 9.619 406,802 +0.09(+0.98%)
Sep 15, 2004 9.509 9.566 9.447 9.526 519,350 -0.04(-0.46%)
Sep 14, 2004 9.633 9.650 9.522 9.571 465,110 -0.06(-0.64%)
Sep 13, 2004 9.628 9.712 9.544 9.633 575,173 -0.15(-1.49%)
Sep 10, 2004 9.774 9.836 9.734 9.779 653,369 -0.02(-0.23%)
Sep 09, 2004 9.673 9.801 9.673 9.801 1,059,946 +0.13(+1.33%)
Sep 08, 2004 9.783 9.783 9.659 9.673 1,812,756 -0.10(-1.00%)
Sep 07, 2004 9.465 9.779 9.465 9.770 781,060 +0.41(+4.40%)
Sep 03, 2004 9.314 9.394 9.296 9.358 301,033 +0.00(+0.00%)
Sep 02, 2004 9.336 9.394 9.314 9.358 362,958 +0.01(+0.14%)
Sep 01, 2004 9.217 9.354 9.217 9.345 372,676 +0.13(+1.44%)
Aug 31, 2004 9.115 9.226 9.115 9.212 249,279 +0.12(+1.31%)
Aug 30, 2004 9.142 9.181 9.084 9.093 303,971 -0.04(-0.48%)
Aug 27, 2004 9.239 9.239 9.084 9.137 737,216 -0.12(-1.34%)
Aug 26, 2004 9.358 9.367 9.239 9.261 284,309 -0.13(-1.41%)
Aug 25, 2004 9.354 9.398 9.265 9.394 352,110 +0.01(+0.14%)
Aug 24, 2004 9.389 9.434 9.350 9.380 236,171 +0.06(+0.62%)
Aug 23, 2004 9.438 9.438 9.314 9.323 380,586 -0.12(-1.22%)
Aug 20, 2004 9.274 9.500 9.270 9.438 546,923 +0.15(+1.62%)
Aug 19, 2004 9.181 9.336 9.115 9.288 460,590 +0.11(+1.21%)
Aug 18, 2004 9.270 9.270 9.159 9.177 492,230 -0.08(-0.91%)
Aug 17, 2004 9.257 9.310 9.212 9.261 320,243 +0.02(+0.24%)
Aug 16, 2004 9.296 9.323 9.217 9.239 341,261 -0.05(-0.57%)
Aug 13, 2004 9.190 9.319 9.164 9.292 346,685 +0.19(+2.04%)
Aug 12, 2004 9.137 9.195 9.049 9.106 647,719 +0.00(+0.00%)
Aug 11, 2004 9.102 9.168 9.071 9.106 540,595 -0.08(-0.91%)
Aug 10, 2004 9.150 9.208 9.097 9.190 286,117 +0.08(+0.92%)
Aug 09, 2004 9.137 9.150 9.071 9.106 421,266 +0.03(+0.29%)
Aug 06, 2004 9.159 9.199 9.057 9.080 588,281 -0.05(-0.53%)
Aug 05, 2004 9.403 9.403 9.062 9.128 793,716 -0.27(-2.92%)
Aug 04, 2004 9.354 9.416 9.234 9.403 1,228,995 +0.05(+0.57%)
Aug 03, 2004 9.270 9.403 9.203 9.350 558,449 +0.06(+0.62%)
Aug 02, 2004 9.469 9.469 9.168 9.292 527,035 +0.01(+0.14%)
Jul 30, 2004 9.292 9.345 9.234 9.279 713,712 -0.04(-0.47%)
Jul 29, 2004 8.916 9.332 8.916 9.323 1,577,715 +0.36(+4.05%)
Jul 28, 2004 8.836 8.965 8.788 8.960 389,626 +0.12(+1.35%)
Jul 27, 2004 8.699 8.863 8.646 8.841 607,039 +0.14(+1.63%)
Jul 26, 2004 8.903 8.956 8.677 8.699 713,938 -0.25(-2.82%)
Jul 23, 2004 8.916 8.982 8.916 8.951 362,506 -0.03(-0.30%)
Jul 22, 2004 8.867 8.996 8.867 8.978 847,052 +0.13(+1.45%)
Jul 21, 2004 8.774 8.898 8.761 8.850 700,604 +0.06(+0.65%)
Jul 20, 2004 8.805 8.845 8.721 8.792 299,903 -0.04(-0.50%)
Jul 19, 2004 8.819 8.911 8.792 8.836 397,762 +0.08(+0.86%)
Jul 16, 2004 8.850 8.889 8.690 8.761 427,368 +0.00(+0.00%)
Jul 15, 2004 8.916 8.938 8.717 8.761 1,214,304 -0.18(-1.98%)
Jul 14, 2004 8.916 8.978 8.885 8.938 1,604,835 +0.00(+0.05%)
Jul 13, 2004 8.858 8.942 8.796 8.934 687,043 +0.05(+0.60%)
Jul 12, 2004 8.916 8.920 8.872 8.880 495,846 +0.03(+0.35%)
Jul 09, 2004 8.739 8.876 8.739 8.850 564,551 +0.11(+1.27%)
Jul 08, 2004 8.770 8.814 8.734 8.739 680,941 -0.04(-0.40%)
Jul 07, 2004 8.827 8.845 8.757 8.774 202,271 -0.03(-0.30%)
Jul 06, 2004 8.876 8.889 8.783 8.801 817,446 -0.00(-0.05%)
Jul 02, 2004 8.779 8.889 8.708 8.805 503,982 +0.12(+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.