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

BCE (NY: BCE )

33.26 +0.36 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Dec 30, 2005 4.299 4.301 4.269 4.288 813,190 -0.01(-0.21%)
Dec 29, 2005 4.263 4.303 4.263 4.297 1,314,733 +0.02(+0.38%)
Dec 28, 2005 4.251 4.306 4.245 4.281 829,946 +0.06(+1.31%)
Dec 27, 2005 4.233 4.252 4.213 4.226 409,946 -0.01(-0.13%)
Dec 23, 2005 4.234 4.254 4.215 4.231 702,047 -0.01(-0.30%)
Dec 22, 2005 4.251 4.270 4.218 4.243 1,499,599 -0.01(-0.25%)
Dec 21, 2005 4.254 4.279 4.238 4.254 1,195,211 +0.02(+0.51%)
Dec 20, 2005 4.234 4.256 4.197 4.233 1,202,472 -0.01(-0.25%)
Dec 19, 2005 4.258 4.270 4.218 4.243 1,424,759 +0.01(+0.30%)
Dec 16, 2005 4.197 4.260 4.186 4.231 2,684,758 +0.06(+1.46%)
Dec 15, 2005 4.202 4.202 4.156 4.170 2,830,529 -0.03(-0.77%)
Dec 14, 2005 4.181 4.222 4.172 4.202 2,160,876 +0.03(+0.82%)
Dec 13, 2005 4.193 4.208 4.154 4.168 2,164,227 -0.07(-1.69%)
Dec 12, 2005 4.261 4.265 4.211 4.240 1,747,019 +0.00(+0.00%)
Dec 09, 2005 4.213 4.269 4.183 4.240 1,477,818 +0.02(+0.47%)
Dec 08, 2005 4.261 4.261 4.213 4.220 1,416,940 -0.05(-1.09%)
Dec 07, 2005 4.240 4.292 4.215 4.267 2,319,492 +0.03(+0.68%)
Dec 06, 2005 4.283 4.294 4.226 4.238 1,706,807 -0.03(-0.75%)
Dec 05, 2005 4.292 4.335 4.260 4.270 1,574,440 -0.04(-1.00%)
Dec 02, 2005 4.344 4.356 4.258 4.313 1,645,929 -0.03(-0.70%)
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.