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 (%)
Nov 28, 2008 3.496 3.541 3.430 3.435 8,181,994 -0.15(-4.07%)
Nov 26, 2008 3.300 3.676 3.227 3.581 128,084,520 -1.85(-34.05%)
Nov 25, 2008 5.424 5.504 5.320 5.429 17,679,522 +0.10(+1.79%)
Nov 24, 2008 5.131 5.386 5.077 5.334 8,939,453 +0.66(+14.03%)
Nov 21, 2008 4.897 4.897 4.339 4.678 11,918,269 -0.10(-2.18%)
Nov 20, 2008 5.034 5.034 4.742 4.782 14,517,971 -0.26(-5.23%)
Nov 19, 2008 5.365 5.376 5.034 5.046 8,861,100 -0.36(-6.74%)
Nov 18, 2008 5.330 5.428 5.304 5.410 9,132,864 +0.11(+2.16%)
Nov 17, 2008 5.245 5.355 5.202 5.296 3,699,010 +0.05(+0.96%)
Nov 14, 2008 5.343 5.381 5.219 5.245 4,155,018 -0.11(-2.14%)
Nov 13, 2008 5.315 5.379 5.200 5.360 6,619,119 +0.12(+2.25%)
Nov 12, 2008 5.454 5.454 5.195 5.242 4,849,651 -0.22(-3.97%)
Nov 11, 2008 5.490 5.570 5.442 5.459 5,857,903 -0.04(-0.79%)
Nov 10, 2008 5.563 5.582 5.409 5.502 3,411,392 +0.01(+0.19%)
Nov 07, 2008 5.410 5.565 5.395 5.492 3,631,293 +0.17(+3.13%)
Nov 06, 2008 5.275 5.353 5.245 5.325 3,134,582 +0.06(+1.15%)
Nov 05, 2008 5.332 5.391 5.245 5.264 2,469,924 -0.12(-2.16%)
Nov 04, 2008 5.304 5.422 5.289 5.381 2,662,730 +0.19(+3.75%)
Nov 03, 2008 5.119 5.207 5.112 5.186 2,314,843 +0.15(+3.00%)
Oct 31, 2008 5.051 5.153 4.987 5.035 5,440,392 -0.09(-1.79%)
Oct 30, 2008 4.982 5.150 4.957 5.127 5,466,692 +0.27(+5.50%)
Oct 29, 2008 4.758 4.924 4.745 4.860 6,269,469 +0.13(+2.71%)
Oct 28, 2008 4.700 4.740 4.544 4.732 4,159,777 +0.12(+2.67%)
Oct 27, 2008 4.719 4.791 4.581 4.608 3,562,354 -0.16(-3.31%)
Oct 24, 2008 4.520 4.815 4.478 4.766 6,286,419 -0.07(-1.51%)
Oct 23, 2008 4.862 4.983 4.784 4.839 7,114,361 -0.10(-2.07%)
Oct 22, 2008 4.949 5.016 4.895 4.942 12,775,132 -0.20(-3.92%)
Oct 21, 2008 4.959 5.174 4.959 5.143 5,851,704 +0.01(+0.24%)
Oct 20, 2008 5.117 5.204 4.876 5.131 13,936,362 +0.04(+0.82%)
Oct 17, 2008 4.686 5.140 4.636 5.089 5,197,584 +0.34(+7.20%)
Oct 16, 2008 4.723 4.820 4.529 4.747 10,820,879 +0.06(+1.33%)
Oct 15, 2008 5.018 5.018 4.685 4.685 6,880,547 -0.39(-7.76%)
Oct 14, 2008 5.398 5.433 4.957 5.079 10,513,096 -0.08(-1.58%)
Oct 13, 2008 4.933 5.160 4.893 5.160 8,653,638 +0.33(+6.94%)
Oct 10, 2008 5.027 5.027 4.586 4.825 10,425,243 -0.37(-7.12%)
Oct 09, 2008 5.225 5.258 5.002 5.195 19,173,262 +0.02(+0.47%)
Oct 08, 2008 5.039 5.386 4.917 5.171 22,076,196 -0.04(-0.70%)
Oct 07, 2008 5.450 5.487 5.089 5.207 21,260,548 -0.17(-3.23%)
Oct 06, 2008 5.464 5.471 5.039 5.381 11,902,120 -0.23(-4.02%)
Oct 03, 2008 5.626 5.869 5.606 5.606 4,758,681 +0.01(+0.16%)
Oct 02, 2008 5.886 5.886 5.568 5.598 4,996,805 -0.29(-4.92%)
Oct 01, 2008 5.973 5.990 5.844 5.888 2,978,077 -0.14(-2.28%)
Sep 30, 2008 5.839 6.075 5.839 6.025 4,711,134 +0.26(+4.49%)
Sep 29, 2008 6.188 6.188 5.723 5.766 8,265,872 -0.49(-7.80%)
Sep 26, 2008 6.155 6.263 6.073 6.254 0 +0.05(+0.84%)
Sep 25, 2008 6.256 6.292 6.184 6.202 3,581,977 -0.04(-0.69%)
Sep 24, 2008 6.186 6.266 6.179 6.245 2,734,325 +0.08(+1.32%)
Sep 23, 2008 6.056 6.243 6.018 6.164 4,844,587 +0.08(+1.28%)
Sep 22, 2008 6.249 6.313 6.075 6.085 4,771,794 -0.13(-2.04%)
Sep 19, 2008 6.243 6.594 6.089 6.212 0 +0.45(+7.90%)
Sep 18, 2008 5.672 5.869 5.192 5.757 15,869,495 +0.24(+4.37%)
Sep 17, 2008 5.988 5.990 5.381 5.516 24,689,246 -0.49(-8.10%)
Sep 16, 2008 6.070 6.070 5.636 6.002 16,971,228 -0.17(-2.76%)
Sep 15, 2008 6.325 6.327 6.118 6.172 6,282,103 -0.32(-4.92%)
Sep 12, 2008 6.320 6.540 6.320 6.492 2,731,704 +0.19(+3.00%)
Sep 11, 2008 6.342 6.342 6.184 6.302 2,440,317 -0.05(-0.74%)
Sep 10, 2008 6.417 6.422 6.332 6.349 2,513,053 -0.04(-0.57%)
Sep 09, 2008 6.492 6.509 6.379 6.386 8,191,269 -0.11(-1.63%)
Sep 08, 2008 6.533 6.552 6.457 6.492 1,691,805 -0.01(-0.19%)
Sep 05, 2008 6.495 6.530 6.450 6.504 0 +0.04(+0.59%)
Sep 04, 2008 6.563 6.570 6.466 6.466 1,270,774 -0.10(-1.51%)
Sep 03, 2008 6.512 6.603 6.483 6.565 1,130,061 +0.03(+0.48%)
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.