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

BCE (NY: BCE )

32.59 +0.38 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 29, 2005 4.294 4.311 4.267 4.308 1,075,132 +0.01(+0.33%)
Apr 28, 2005 4.301 4.306 4.265 4.294 818,775 -0.01(-0.29%)
Apr 27, 2005 4.310 4.331 4.286 4.306 1,068,988 -0.00(-0.08%)
Apr 26, 2005 4.320 4.320 4.290 4.310 1,324,227 -0.04(-0.86%)
Apr 25, 2005 4.342 4.358 4.326 4.347 1,691,727 -0.01(-0.33%)
Apr 22, 2005 4.342 4.378 4.342 4.362 680,265 +0.01(+0.25%)
Apr 21, 2005 4.331 4.354 4.311 4.351 1,314,733 +0.03(+0.62%)
Apr 20, 2005 4.304 4.344 4.297 4.324 1,424,759 -0.01(-0.29%)
Apr 19, 2005 4.311 4.340 4.279 4.337 1,379,520 +0.04(+0.96%)
Apr 18, 2005 4.319 4.347 4.279 4.295 945,557 -0.01(-0.17%)
Apr 15, 2005 4.358 4.369 4.297 4.303 2,027,392 -0.06(-1.40%)
Apr 14, 2005 4.333 4.363 4.299 4.363 2,060,902 +0.02(+0.37%)
Apr 13, 2005 4.406 4.406 4.345 4.347 810,398 -0.05(-1.10%)
Apr 12, 2005 4.380 4.412 4.344 4.396 885,238 +0.01(+0.33%)
Apr 11, 2005 4.363 4.394 4.342 4.381 831,063 +0.01(+0.16%)
Apr 08, 2005 4.367 4.388 4.353 4.374 1,170,078 -0.00(-0.08%)
Apr 07, 2005 4.405 4.415 4.374 4.378 1,090,211 -0.02(-0.53%)
Apr 06, 2005 4.424 4.455 4.394 4.401 1,075,132 -0.06(-1.32%)
Apr 05, 2005 4.437 4.471 4.421 4.460 808,722 +0.03(+0.57%)
Apr 04, 2005 4.405 4.457 4.394 4.435 979,068 +0.01(+0.28%)
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.