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

BCE (NY: BCE )

35.04 -0.15 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 9.110 9.221 9.110 9.207 249,410 +0.12(+1.31%)
Aug 30, 2004 9.137 9.177 9.079 9.088 304,131 -0.04(-0.48%)
Aug 27, 2004 9.234 9.234 9.079 9.132 737,604 -0.12(-1.34%)
Aug 26, 2004 9.353 9.362 9.234 9.256 284,459 -0.13(-1.41%)
Aug 25, 2004 9.349 9.393 9.261 9.389 352,295 +0.01(+0.14%)
Aug 24, 2004 9.384 9.429 9.345 9.376 236,295 +0.06(+0.62%)
Aug 23, 2004 9.433 9.433 9.309 9.318 380,786 -0.11(-1.22%)
Aug 20, 2004 9.269 9.495 9.265 9.433 547,211 +0.15(+1.62%)
Aug 19, 2004 9.177 9.331 9.110 9.283 460,833 +0.11(+1.21%)
Aug 18, 2004 9.265 9.265 9.154 9.172 492,489 -0.08(-0.91%)
Aug 17, 2004 9.252 9.305 9.207 9.256 320,412 +0.02(+0.24%)
Aug 16, 2004 9.292 9.318 9.212 9.234 341,441 -0.05(-0.57%)
Aug 13, 2004 9.185 9.314 9.159 9.287 346,868 +0.19(+2.04%)
Aug 12, 2004 9.132 9.190 9.044 9.101 648,060 +0.00(+0.00%)
Aug 11, 2004 9.097 9.163 9.066 9.101 540,879 -0.08(-0.91%)
Aug 10, 2004 9.146 9.203 9.093 9.185 286,268 +0.08(+0.92%)
Aug 09, 2004 9.132 9.146 9.066 9.101 421,488 +0.03(+0.29%)
Aug 06, 2004 9.154 9.194 9.053 9.075 588,591 -0.05(-0.53%)
Aug 05, 2004 9.398 9.398 9.057 9.123 794,134 -0.27(-2.92%)
Aug 04, 2004 9.349 9.411 9.230 9.398 1,229,642 +0.05(+0.57%)
Aug 03, 2004 9.265 9.398 9.199 9.345 558,743 +0.06(+0.62%)
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.