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 (%)
Aug 31, 2006 4.488 4.512 4.467 4.469 1,430,463 -0.03(-0.56%)
Aug 30, 2006 4.463 4.497 4.444 4.494 1,591,516 +0.03(+0.68%)
Aug 29, 2006 4.497 4.499 4.442 4.463 1,671,483 -0.03(-0.64%)
Aug 28, 2006 4.460 4.508 4.440 4.492 1,103,884 +0.04(+0.88%)
Aug 25, 2006 4.429 4.456 4.415 4.453 973,028 +0.04(+0.85%)
Aug 24, 2006 4.422 4.456 4.403 4.415 1,305,759 +0.00(+0.00%)
Aug 23, 2006 4.392 4.467 4.387 4.415 1,399,147 +0.04(+0.98%)
Aug 22, 2006 4.363 4.426 4.345 4.372 1,111,712 +0.01(+0.12%)
Aug 21, 2006 4.370 4.399 4.340 4.367 975,265 +0.00(+0.04%)
Aug 18, 2006 4.394 4.415 4.365 4.365 792,403 -0.02(-0.53%)
Aug 17, 2006 4.385 4.438 4.369 4.388 925,495 +0.01(+0.12%)
Aug 16, 2006 4.408 4.424 4.372 4.383 1,058,587 +0.01(+0.12%)
Aug 15, 2006 4.283 4.381 4.265 4.378 1,457,865 +0.12(+2.81%)
Aug 14, 2006 4.261 4.292 4.245 4.258 1,033,423 +0.01(+0.25%)
Aug 11, 2006 4.242 4.272 4.220 4.247 1,077,041 +0.01(+0.17%)
Aug 10, 2006 4.281 4.306 4.218 4.240 822,600 -0.06(-1.37%)
Aug 09, 2006 4.199 4.308 4.199 4.299 1,890,135 +0.11(+2.56%)
Aug 08, 2006 4.183 4.211 4.161 4.192 1,414,805 -0.04(-1.01%)
Aug 07, 2006 4.202 4.247 4.195 4.235 1,662,536 +0.10(+2.33%)
Aug 04, 2006 4.086 4.143 4.081 4.138 1,368,391 +0.02(+0.57%)
Aug 03, 2006 4.056 4.127 4.034 4.115 1,686,582 +0.04(+1.10%)
Aug 02, 2006 4.108 4.129 4.061 4.070 1,533,917 -0.04(-0.87%)
Aug 01, 2006 4.063 4.109 4.052 4.106 1,327,009 +0.02(+0.53%)
Jul 31, 2006 4.133 4.163 4.081 4.084 1,186,647 -0.09(-2.06%)
Jul 28, 2006 4.140 4.202 4.129 4.170 2,314,018 +0.05(+1.26%)
Jul 27, 2006 4.108 4.152 4.102 4.118 1,382,930 +0.03(+0.79%)
Jul 26, 2006 4.024 4.106 3.977 4.086 1,552,371 +0.06(+1.56%)
Jul 25, 2006 4.084 4.084 4.015 4.024 1,708,391 -0.05(-1.14%)
Jul 24, 2006 4.018 4.074 3.975 4.070 1,313,029 +0.04(+1.07%)
Jul 21, 2006 4.059 4.083 4.018 4.027 1,257,108 -0.05(-1.27%)
Jul 20, 2006 4.140 4.149 4.077 4.079 851,120 -0.05(-1.26%)
Jul 19, 2006 4.149 4.159 4.122 4.131 769,475 -0.02(-0.43%)
Jul 18, 2006 4.147 4.220 4.133 4.149 869,574 +0.01(+0.26%)
Jul 17, 2006 4.158 4.170 4.136 4.138 983,653 -0.05(-1.24%)
Jul 14, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 13, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 12, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 11, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 10, 2006 4.204 4.204 4.154 4.190 1,488,621 -0.03(-0.72%)
Jul 07, 2006 4.201 4.235 4.186 4.220 1,626,746 +0.01(+0.25%)
Jul 06, 2006 4.177 4.256 4.177 4.210 1,424,871 +0.01(+0.26%)
Jul 05, 2006 4.213 4.213 4.167 4.199 1,384,608 -0.09(-2.21%)
Jul 03, 2006 4.231 4.301 4.231 4.294 478,126 +0.06(+1.52%)
Jun 30, 2006 4.211 4.261 4.210 4.229 1,271,088 +0.02(+0.42%)
Jun 29, 2006 4.170 4.220 4.167 4.211 1,612,207 +0.06(+1.33%)
Jun 28, 2006 4.172 4.172 4.122 4.156 828,192 -0.04(-0.94%)
Jun 27, 2006 4.181 4.202 4.159 4.195 1,434,378 +0.01(+0.34%)
Jun 26, 2006 4.206 4.208 4.150 4.181 672,731 -0.03(-0.60%)
Jun 23, 2006 4.167 4.206 4.154 4.206 1,190,561 +0.00(+0.00%)
Jun 22, 2006 4.242 4.242 4.195 4.206 712,435 -0.06(-1.47%)
Jun 21, 2006 4.311 4.351 4.251 4.269 1,049,081 -0.02(-0.50%)
Jun 20, 2006 4.267 4.324 4.256 4.290 1,259,344 +0.02(+0.54%)
Jun 19, 2006 4.190 4.283 4.172 4.267 2,300,597 +0.07(+1.66%)
Jun 16, 2006 4.242 4.251 4.184 4.197 1,400,266 -0.07(-1.55%)
Jun 15, 2006 4.251 4.265 4.213 4.263 1,480,233 -0.01(-0.17%)
Jun 14, 2006 4.311 4.322 4.238 4.270 1,366,154 -0.04(-0.95%)
Jun 13, 2006 4.417 4.426 4.301 4.311 2,456,617 -0.19(-4.29%)
Jun 12, 2006 4.469 4.515 4.469 4.505 1,087,107 +0.05(+1.21%)
Jun 09, 2006 4.426 4.463 4.426 4.451 721,383 +0.06(+1.47%)
Jun 08, 2006 4.412 4.413 4.362 4.387 973,028 -0.03(-0.77%)
Jun 07, 2006 4.487 4.487 4.417 4.421 1,164,838 +0.00(+0.04%)
Jun 06, 2006 4.347 4.424 4.327 4.419 1,676,516 +0.05(+1.10%)
Jun 05, 2006 4.403 4.410 4.369 4.370 1,396,910 -0.02(-0.49%)
Jun 02, 2006 4.354 4.395 4.354 4.392 399,836 +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.