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

BCE (NY: BCE )

32.54 -0.34 (-1.03%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 17, 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 31, 2007 6.952 7.012 6.887 6.898 2,143,758 -0.08(-1.10%)
Dec 28, 2007 6.976 7.019 6.971 6.974 1,517,724 -0.01(-0.12%)
Dec 27, 2007 6.924 6.993 6.919 6.983 1,967,936 +0.10(+1.44%)
Dec 26, 2007 6.879 6.900 6.867 6.884 712,775 -0.01(-0.15%)
Dec 24, 2007 6.860 6.913 6.837 6.894 414,371 +0.11(+1.64%)
Dec 21, 2007 6.750 6.856 6.721 6.783 3,181,968 +0.05(+0.70%)
Dec 20, 2007 6.736 6.754 6.695 6.736 1,572,271 +0.05(+0.70%)
Dec 19, 2007 6.660 6.724 6.660 6.690 1,031,118 +0.02(+0.26%)
Dec 18, 2007 6.658 6.700 6.611 6.672 1,164,923 +0.03(+0.39%)
Dec 17, 2007 6.622 6.717 6.606 6.646 1,884,502 +0.08(+1.24%)
Dec 14, 2007 6.476 6.676 6.342 6.565 6,238,433 +0.03(+0.45%)
Dec 13, 2007 6.655 6.655 6.497 6.535 1,996,270 -0.12(-1.83%)
Dec 12, 2007 6.762 6.771 6.641 6.657 1,987,052 -0.11(-1.59%)
Dec 11, 2007 6.811 6.863 6.742 6.764 3,960,853 -0.08(-1.17%)
Dec 10, 2007 6.877 6.877 6.820 6.844 1,720,018 -0.00(-0.05%)
Dec 07, 2007 6.806 6.868 6.792 6.847 2,541,859 +0.07(+1.08%)
Dec 06, 2007 6.683 6.782 6.674 6.775 4,163,073 +0.11(+1.59%)
Dec 05, 2007 6.681 6.691 6.646 6.669 2,641,529 +0.02(+0.26%)
Dec 04, 2007 6.782 6.782 6.639 6.651 2,591,521 -0.14(-2.05%)
Dec 03, 2007 6.778 6.818 6.778 6.790 1,415,277 -0.01(-0.20%)
Nov 30, 2007 6.893 6.893 6.788 6.804 2,393,219 -0.01(-0.15%)
Nov 29, 2007 6.870 6.907 6.735 6.814 3,415,840 -0.16(-2.34%)
Nov 28, 2007 6.943 7.009 6.901 6.978 2,179,535 +0.10(+1.39%)
Nov 27, 2007 6.898 6.912 6.861 6.882 2,954,364 -0.03(-0.48%)
Nov 26, 2007 7.009 7.016 6.910 6.915 1,810,758 -0.09(-1.26%)
Nov 23, 2007 6.950 7.021 6.926 7.004 549,046 +0.07(+1.03%)
Nov 21, 2007 6.957 6.966 6.887 6.933 1,174,717 -0.07(-0.97%)
Nov 20, 2007 7.030 7.056 6.985 7.000 1,603,353 -0.02(-0.32%)
Nov 19, 2007 7.085 7.103 7.023 7.023 1,031,838 -0.12(-1.65%)
Nov 16, 2007 7.101 7.191 7.066 7.141 2,142,029 +0.09(+1.21%)
Nov 15, 2007 7.087 7.172 7.044 7.056 1,105,593 -0.13(-1.79%)
Nov 14, 2007 7.377 7.391 7.165 7.184 1,702,446 -0.16(-2.20%)
Nov 13, 2007 7.247 7.356 7.247 7.346 1,476,606 +0.19(+2.62%)
Nov 12, 2007 7.280 7.297 7.156 7.158 1,308,954 -0.20(-2.78%)
Nov 09, 2007 7.476 7.476 7.363 7.363 1,945,023 -0.13(-1.69%)
Nov 08, 2007 7.571 7.615 7.443 7.490 3,141,028 -0.09(-1.19%)
Nov 07, 2007 7.590 7.740 7.550 7.580 2,314,872 -0.09(-1.18%)
Nov 06, 2007 7.597 7.696 7.597 7.670 1,640,329 +0.07(+0.94%)
Nov 05, 2007 7.564 7.608 7.538 7.599 1,569,362 -0.01(-0.11%)
Nov 02, 2007 7.601 7.627 7.575 7.608 2,496,346 +0.13(+1.69%)
Nov 01, 2007 7.519 7.533 7.476 7.481 1,431,092 -0.09(-1.17%)
Oct 31, 2007 7.511 7.582 7.488 7.570 1,632,159 +0.08(+1.09%)
Oct 30, 2007 7.432 7.507 7.429 7.488 1,482,943 +0.02(+0.30%)
Oct 29, 2007 7.403 7.472 7.389 7.465 1,813,638 +0.06(+0.80%)
Oct 26, 2007 7.347 7.424 7.347 7.406 1,684,010 +0.07(+1.02%)
Oct 25, 2007 7.302 7.347 7.299 7.332 1,425,907 +0.04(+0.55%)
Oct 24, 2007 7.306 7.321 7.247 7.292 722,459 -0.03(-0.40%)
Oct 23, 2007 7.273 7.327 7.257 7.321 1,027,229 +0.14(+1.91%)
Oct 22, 2007 7.215 7.222 7.160 7.184 1,370,599 -0.13(-1.80%)
Oct 19, 2007 7.327 7.353 7.302 7.316 1,215,045 +0.03(+0.45%)
Oct 18, 2007 7.268 7.299 7.257 7.283 1,027,229 +0.02(+0.29%)
Oct 17, 2007 7.254 7.269 7.236 7.262 721,883 +0.06(+0.87%)
Oct 16, 2007 7.215 7.248 7.191 7.200 704,023 -0.02(-0.26%)
Oct 15, 2007 7.240 7.255 7.212 7.219 838,260 -0.03(-0.45%)
Oct 12, 2007 7.252 7.261 7.229 7.252 834,227 +0.01(+0.17%)
Oct 11, 2007 7.210 7.255 7.205 7.240 766,245 +0.06(+0.89%)
Oct 10, 2007 7.129 7.191 7.122 7.176 953,485 +0.04(+0.61%)
Oct 09, 2007 7.090 7.136 7.085 7.132 1,234,634 +0.03(+0.39%)
Oct 08, 2007 7.075 7.104 7.075 7.104 665,999 +0.00(+0.00%)
Oct 05, 2007 7.063 7.120 7.040 7.104 1,881,621 +0.13(+1.92%)
Oct 04, 2007 6.941 6.981 6.933 6.971 910,276 +0.02(+0.35%)
Oct 03, 2007 6.950 6.979 6.945 6.946 648,715 +0.01(+0.13%)
Oct 02, 2007 6.955 6.964 6.913 6.938 1,061,796 -0.05(-0.67%)
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.