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

BCE (NY: BCE )

32.88 -0.38 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2008 5.846 6.083 5.846 6.032 4,705,224 +0.26(+4.49%)
Sep 29, 2008 6.196 6.196 5.730 5.773 8,255,502 -0.49(-7.80%)
Sep 26, 2008 6.163 6.270 6.081 6.262 0 +0.05(+0.84%)
Sep 25, 2008 6.263 6.300 6.192 6.210 3,577,483 -0.04(-0.69%)
Sep 24, 2008 6.194 6.274 6.187 6.253 2,730,895 +0.08(+1.32%)
Sep 23, 2008 6.064 6.251 6.025 6.171 4,838,510 +0.08(+1.28%)
Sep 22, 2008 6.256 6.321 6.083 6.093 4,765,808 -0.13(-2.04%)
Sep 19, 2008 6.251 6.602 6.097 6.220 0 +0.46(+7.90%)
Sep 18, 2008 5.680 5.876 5.198 5.765 15,849,587 +0.24(+4.37%)
Sep 17, 2008 5.996 5.998 5.388 5.523 24,658,274 -0.49(-8.10%)
Sep 16, 2008 6.077 6.077 5.643 6.010 16,949,938 -0.17(-2.76%)
Sep 15, 2008 6.333 6.335 6.126 6.180 6,274,223 -0.32(-4.92%)
Sep 12, 2008 6.328 6.548 6.328 6.500 2,728,277 +0.19(+3.00%)
Sep 11, 2008 6.350 6.350 6.192 6.310 2,437,256 -0.05(-0.74%)
Sep 10, 2008 6.425 6.430 6.340 6.357 2,509,901 -0.04(-0.57%)
Sep 09, 2008 6.500 6.517 6.387 6.394 8,180,994 -0.11(-1.63%)
Sep 08, 2008 6.542 6.561 6.465 6.500 1,689,683 -0.01(-0.19%)
Sep 05, 2008 6.503 6.538 6.458 6.512 0 +0.04(+0.59%)
Sep 04, 2008 6.571 6.578 6.474 6.474 1,269,180 -0.10(-1.51%)
Sep 03, 2008 6.521 6.611 6.491 6.573 1,128,644 +0.03(+0.48%)
Sep 02, 2008 6.571 6.571 6.526 6.542 1,306,886 -0.03(-0.50%)
Aug 29, 2008 6.602 6.616 6.566 6.575 903,414 -0.07(-1.02%)
Aug 28, 2008 6.648 6.653 6.595 6.642 713,371 +0.00(+0.03%)
Aug 27, 2008 6.632 6.648 6.609 6.641 603,331 +0.03(+0.39%)
Aug 26, 2008 6.625 6.661 6.606 6.615 1,773,001 +0.02(+0.34%)
Aug 25, 2008 6.637 6.639 6.590 6.592 2,795,714 -0.01(-0.21%)
Aug 22, 2008 6.630 6.642 6.606 6.606 735,535 -0.03(-0.47%)
Aug 21, 2008 6.571 6.644 6.571 6.637 1,282,627 +0.09(+1.38%)
Aug 20, 2008 6.552 6.562 6.526 6.547 606,852 +0.00(+0.00%)
Aug 19, 2008 6.548 6.561 6.528 6.547 834,412 -0.02(-0.34%)
Aug 18, 2008 6.575 6.581 6.540 6.569 1,275,521 +0.01(+0.11%)
Aug 15, 2008 6.533 6.580 6.508 6.562 0 +0.05(+0.72%)
Aug 14, 2008 6.542 6.547 6.507 6.515 3,333,818 -0.02(-0.29%)
Aug 13, 2008 6.543 6.545 6.507 6.535 1,215,213 -0.04(-0.58%)
Aug 12, 2008 6.550 6.585 6.547 6.573 1,079,211 +0.05(+0.69%)
Aug 11, 2008 6.533 6.547 6.505 6.528 1,980,462 +0.01(+0.21%)
Aug 08, 2008 6.495 6.535 6.481 6.514 1,603,908 -0.07(-1.03%)
Aug 07, 2008 6.564 6.623 6.543 6.581 1,550,165 +0.01(+0.13%)
Aug 06, 2008 6.526 6.587 6.515 6.573 1,702,140 +0.04(+0.59%)
Aug 05, 2008 6.514 6.590 6.512 6.535 2,405,822 +0.01(+0.16%)
Aug 04, 2008 6.597 6.604 6.524 6.524 1,837,889 -0.08(-1.18%)
Aug 01, 2008 6.588 6.644 6.588 6.602 2,532,629 +0.01(+0.13%)
Jul 31, 2008 6.611 6.628 6.594 6.594 1,569,649 -0.04(-0.58%)
Jul 30, 2008 6.604 6.635 6.597 6.632 2,000,434 +0.03(+0.42%)
Jul 29, 2008 6.604 6.615 6.580 6.604 1,806,697 -0.01(-0.16%)
Jul 28, 2008 6.557 6.634 6.557 6.615 3,823,784 -0.01(-0.10%)
Jul 25, 2008 6.667 6.667 6.618 6.621 2,872,708 -0.03(-0.50%)
Jul 24, 2008 6.710 6.715 6.648 6.654 2,678,194 -0.04(-0.62%)
Jul 23, 2008 6.703 6.712 6.679 6.696 2,902,583 +0.01(+0.16%)
Jul 22, 2008 6.691 6.701 6.644 6.686 4,782,500 -0.03(-0.41%)
Jul 21, 2008 6.729 6.755 6.682 6.714 5,026,781 +0.04(+0.63%)
Jul 18, 2008 6.757 6.776 6.672 6.672 3,058,972 -0.07(-0.98%)
Jul 17, 2008 6.670 6.738 6.670 6.738 5,088,084 +0.06(+0.91%)
Jul 16, 2008 6.670 6.687 6.644 6.677 6,652,319 +0.02(+0.37%)
Jul 15, 2008 6.726 6.743 6.644 6.653 7,070,572 -0.08(-1.16%)
Jul 14, 2008 6.783 6.790 6.707 6.731 7,230,827 -0.02(-0.23%)
Jul 11, 2008 6.674 6.776 6.661 6.747 7,990,501 +0.06(+0.91%)
Jul 10, 2008 6.738 6.755 6.686 6.686 6,313,897 -0.04(-0.54%)
Jul 09, 2008 6.761 6.800 6.717 6.722 15,678,060 +0.01(+0.16%)
Jul 08, 2008 6.677 6.722 6.628 6.712 14,799,888 -0.01(-0.08%)
Jul 07, 2008 6.727 6.774 6.660 6.717 21,283,614 +0.68(+11.22%)
Jul 04, 2008 6.111 6.111 5.999 6.039 4,059,485 +0.00(+0.00%)
Jul 03, 2008 6.111 6.111 5.999 6.039 4,059,485 -0.08(-1.33%)
Jul 02, 2008 6.097 6.220 6.086 6.121 6,103,363 +0.05(+0.74%)
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.