BCE, Inc. Common Stock (NY: BCE )

47.73 +0.09 (+0.20%)
Streaming Delayed Price Updated: 10:58 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.99 39.22 38.42 38.44 1,866,907 -0.73(-1.85%)
Jan 28, 2021 39.02 39.48 38.94 39.17 2,106,170 +0.13(+0.33%)
Jan 27, 2021 39.37 39.53 38.93 39.04 1,548,403 -0.53(-1.35%)
Jan 26, 2021 39.28 39.60 39.17 39.57 1,173,626 +0.30(+0.76%)
Jan 25, 2021 38.99 39.55 38.87 39.28 1,170,920 +0.26(+0.67%)
Jan 22, 2021 39.35 39.36 38.99 39.01 829,663 -0.43(-1.08%)
Jan 21, 2021 39.57 39.82 39.38 39.44 962,137 -0.10(-0.25%)
Jan 20, 2021 39.45 39.59 39.27 39.54 790,488 +0.16(+0.41%)
Jan 19, 2021 39.95 39.95 39.33 39.38 1,107,005 -0.42(-1.05%)
Jan 15, 2021 39.44 39.83 39.27 39.79 1,077,503 +0.38(+0.97%)
Jan 14, 2021 39.17 39.60 39.17 39.41 782,234 +0.24(+0.62%)
Jan 13, 2021 39.17 39.37 39.08 39.17 895,894 -0.02(-0.05%)
Jan 12, 2021 39.01 39.21 38.82 39.18 867,375 +0.06(+0.16%)
Jan 11, 2021 39.30 39.38 38.91 39.12 831,372 -0.34(-0.87%)
Jan 08, 2021 39.57 39.77 39.22 39.47 1,537,998 +0.01(+0.02%)
Jan 07, 2021 39.81 39.85 39.23 39.46 1,684,232 -0.46(-1.16%)
Jan 06, 2021 39.88 40.05 39.73 39.92 1,809,225 -0.05(-0.11%)
Jan 05, 2021 39.11 40.05 39.11 39.96 1,971,026 +0.98(+2.51%)
Jan 04, 2021 39.15 39.18 38.72 38.99 1,817,876 +0.18(+0.47%)
Dec 31, 2020 38.80 38.80 38.80 812,026 +0.02(+0.05%)
Dec 30, 2020 38.70 39.05 38.70 38.79 812,026 +0.08(+0.21%)
Dec 29, 2020 38.80 39.03 38.68 38.70 932,834 +0.04(+0.09%)
Dec 28, 2020 39.04 39.06 38.54 38.67 630,304 -0.10(-0.26%)
Dec 24, 2020 38.52 38.78 38.44 38.77 469,429 +0.22(+0.56%)
Dec 23, 2020 38.68 38.82 38.52 38.55 937,608 +0.17(+0.45%)
Dec 22, 2020 38.56 38.56 38.23 38.38 976,733 -0.28(-0.73%)
Dec 21, 2020 38.97 39.00 38.28 38.66 1,361,387 -0.68(-1.73%)
Dec 18, 2020 39.52 39.56 39.18 39.34 1,623,258 -0.16(-0.41%)
Dec 17, 2020 39.86 39.98 39.35 39.50 1,174,061 -0.18(-0.46%)
Dec 16, 2020 39.76 40.04 39.54 39.68 1,166,899 -0.06(-0.16%)
Dec 15, 2020 40.26 40.44 39.73 39.75 2,220,358 -0.41(-1.02%)
Dec 14, 2020 41.27 41.30 40.15 40.15 4,210,784 -0.82(-2.00%)
Dec 11, 2020 40.89 41.07 40.52 40.98 4,259,625 -0.09(-0.22%)
Dec 10, 2020 40.54 41.08 40.39 41.07 4,609,443 +0.39(+0.97%)
Dec 09, 2020 40.53 40.70 40.40 40.67 1,275,339 +0.36(+0.89%)
Dec 08, 2020 40.08 40.42 40.04 40.31 866,912 +0.13(+0.31%)
Dec 07, 2020 39.98 40.25 39.94 40.19 1,011,245 +0.12(+0.29%)
Dec 04, 2020 39.55 40.09 39.51 40.07 1,077,998 +0.67(+1.70%)
Dec 03, 2020 38.88 39.54 38.88 39.40 819,073 +0.50(+1.29%)
Dec 02, 2020 38.70 39.01 38.70 38.90 829,923 +0.21(+0.53%)
Dec 01, 2020 38.94 39.10 38.67 38.70 904,058 -0.05(-0.14%)
Nov 30, 2020 39.32 39.39 38.74 38.75 1,164,964 -0.56(-1.43%)
Nov 27, 2020 39.16 39.50 39.09 39.31 654,586 +0.29(+0.76%)
Nov 25, 2020 39.30 39.30 38.84 39.02 1,024,847 -0.11(-0.27%)
Nov 24, 2020 38.87 39.22 38.62 39.13 1,021,710 +0.56(+1.46%)
Nov 23, 2020 38.72 38.83 38.42 38.56 826,151 -0.07(-0.19%)
Nov 20, 2020 38.80 38.88 38.57 38.63 713,219 -0.19(-0.48%)
Nov 19, 2020 38.68 38.88 38.50 38.82 747,363 +0.14(+0.37%)
Nov 18, 2020 38.86 39.01 38.47 38.68 1,079,338 -0.04(-0.12%)
Nov 17, 2020 38.41 38.84 38.33 38.72 852,495 +0.26(+0.67%)
Nov 16, 2020 38.38 38.61 38.27 38.46 907,295 +0.46(+1.20%)
Nov 13, 2020 38.38 38.47 37.99 38.01 857,228 -0.29(-0.75%)
Nov 12, 2020 38.30 38.56 38.10 38.29 1,037,059 -0.26(-0.67%)
Nov 11, 2020 38.46 38.67 38.28 38.55 927,788 +0.32(+0.84%)
Nov 10, 2020 37.87 38.48 37.78 38.23 1,213,112 +0.55(+1.47%)
Nov 09, 2020 37.41 38.13 37.30 37.68 1,535,773 +1.40(+3.87%)
Nov 06, 2020 36.53 36.65 36.02 36.27 1,332,895 -0.16(-0.44%)
Nov 05, 2020 37.25 37.54 36.43 36.44 1,523,853 -0.46(-1.24%)
Nov 04, 2020 36.74 37.28 36.37 36.89 1,071,081 +0.41(+1.13%)
Nov 03, 2020 36.47 36.94 36.39 36.48 1,356,410 +0.32(+0.89%)
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.