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 (%)
Dec 31, 2004 4.192 4.221 4.185 4.194 1,039,174 +0.01(+0.12%)
Dec 30, 2004 4.131 4.195 4.131 4.188 891,872 +0.03(+0.84%)
Dec 29, 2004 4.105 4.157 4.105 4.154 1,206,616 +0.07(+1.79%)
Dec 28, 2004 4.082 4.100 4.053 4.081 1,063,341 -0.03(-0.68%)
Dec 27, 2004 4.084 4.122 4.079 4.108 534,547 +0.03(+0.72%)
Dec 23, 2004 4.089 4.117 4.070 4.079 846,990 +0.00(+0.04%)
Dec 22, 2004 4.089 4.089 4.049 4.077 1,800,431 -0.03(-0.64%)
Dec 21, 2004 4.098 4.117 4.088 4.103 905,681 +0.00(+0.04%)
Dec 20, 2004 4.122 4.126 4.091 4.101 970,126 -0.02(-0.51%)
Dec 17, 2004 4.091 4.135 4.086 4.122 1,995,492 +0.03(+0.85%)
Dec 16, 2004 4.126 4.126 4.065 4.088 2,844,784 -0.08(-1.88%)
Dec 15, 2004 4.079 4.168 4.053 4.166 3,349,987 +0.11(+2.83%)
Dec 14, 2004 3.987 4.056 3.983 4.051 1,273,363 +0.03(+0.78%)
Dec 13, 2004 4.015 4.023 3.982 4.020 1,920,114 -0.04(-0.98%)
Dec 10, 2004 4.171 4.171 4.035 4.060 2,439,702 +0.01(+0.13%)
Dec 09, 2004 4.022 4.056 4.009 4.055 1,486,261 +0.01(+0.13%)
Dec 08, 2004 3.995 4.055 3.980 4.049 1,402,828 +0.01(+0.17%)
Dec 07, 2004 4.088 4.089 4.032 4.042 2,083,528 -0.06(-1.36%)
Dec 06, 2004 4.136 4.136 4.088 4.098 2,119,203 -0.06(-1.54%)
Dec 03, 2004 4.119 4.162 4.101 4.162 3,112,921 +0.07(+1.66%)
Dec 02, 2004 4.204 4.206 4.077 4.095 2,666,985 -0.09(-2.16%)
Dec 01, 2004 4.206 4.221 4.162 4.185 2,791,847 -0.03(-0.70%)
Nov 30, 2004 4.228 4.237 4.209 4.214 790,601 -0.01(-0.29%)
Nov 29, 2004 4.247 4.260 4.227 4.227 1,110,524 -0.05(-1.14%)
Nov 26, 2004 4.268 4.280 4.218 4.275 751,474 +0.01(+0.16%)
Nov 24, 2004 4.274 4.282 4.256 4.268 1,226,755 +0.03(+0.61%)
Nov 23, 2004 4.202 4.249 4.190 4.242 1,714,696 +0.04(+0.99%)
Nov 22, 2004 4.168 4.214 4.162 4.201 1,756,700 +0.04(+0.88%)
Nov 19, 2004 4.209 4.235 4.155 4.164 1,290,625 -0.03(-0.75%)
Nov 18, 2004 4.183 4.199 4.171 4.195 1,525,964 -0.03(-0.70%)
Nov 17, 2004 4.232 4.235 4.185 4.225 1,078,877 +0.03(+0.66%)
Nov 16, 2004 4.190 4.223 4.164 4.197 1,162,310 +0.01(+0.17%)
Nov 15, 2004 4.128 4.204 4.128 4.190 1,065,068 +0.03(+0.71%)
Nov 12, 2004 4.103 4.166 4.093 4.161 1,425,844 +0.06(+1.44%)
Nov 11, 2004 4.081 4.110 4.049 4.101 914,888 +0.02(+0.55%)
Nov 10, 2004 4.009 4.084 3.997 4.079 1,703,763 +0.07(+1.78%)
Nov 09, 2004 3.982 4.011 3.945 4.008 1,772,236 +0.00(+0.04%)
Nov 08, 2004 4.022 4.025 4.002 4.006 963,797 -0.02(-0.39%)
Nov 05, 2004 4.013 4.030 3.984 4.022 1,353,344 +0.02(+0.43%)
Nov 04, 2004 4.032 4.039 3.990 4.004 1,680,747 -0.02(-0.43%)
Nov 03, 2004 4.023 4.067 4.015 4.022 1,140,445 +0.02(+0.43%)
Nov 02, 2004 4.001 4.022 3.989 4.004 848,717 -0.00(-0.04%)
Nov 01, 2004 4.022 4.022 3.987 4.006 739,390 -0.03(-0.73%)
Oct 29, 2004 4.039 4.051 4.013 4.035 990,841 -0.01(-0.34%)
Oct 28, 2004 4.015 4.063 4.002 4.049 1,124,334 +0.06(+1.39%)
Oct 27, 2004 4.001 4.015 3.980 3.994 902,229 -0.01(-0.30%)
Oct 26, 2004 3.995 4.009 3.975 4.006 810,740 +0.01(+0.30%)
Oct 25, 2004 3.994 4.027 3.971 3.994 1,862,574 -0.00(-0.04%)
Oct 22, 2004 3.935 3.995 3.935 3.995 3,515,127 +0.05(+1.28%)
Oct 21, 2004 3.980 3.997 3.936 3.945 1,365,427 -0.03(-0.87%)
Oct 20, 2004 3.926 3.995 3.917 3.980 2,093,310 +0.07(+1.91%)
Oct 19, 2004 3.936 3.945 3.893 3.905 2,282,042 -0.03(-0.75%)
Oct 18, 2004 3.917 3.949 3.912 3.935 789,450 +0.02(+0.62%)
Oct 15, 2004 3.862 3.919 3.862 3.910 1,284,871 +0.05(+1.26%)
Oct 14, 2004 3.848 3.910 3.846 3.862 1,467,273 +0.01(+0.27%)
Oct 13, 2004 3.810 3.865 3.804 3.851 935,027 +0.04(+1.05%)
Oct 12, 2004 3.816 3.843 3.803 3.811 832,030 -0.03(-0.81%)
Oct 11, 2004 3.836 3.855 3.836 3.843 268,137 +0.00(+0.05%)
Oct 08, 2004 3.822 3.876 3.822 3.841 638,120 +0.03(+0.82%)
Oct 07, 2004 3.843 3.851 3.801 3.810 626,036 -0.03(-0.77%)
Oct 06, 2004 3.837 3.849 3.801 3.839 870,006 +0.00(+0.05%)
Oct 05, 2004 3.843 3.900 3.830 3.837 1,270,486 -0.02(-0.50%)
Oct 04, 2004 3.823 3.867 3.806 3.856 1,099,592 +0.03(+0.86%)
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.