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: 4:10 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, 2008 3.423 3.605 3.418 3.557 13,244,887 +0.12(+3.59%)
Dec 30, 2008 3.296 3.447 3.289 3.433 20,675,984 +0.14(+4.11%)
Dec 29, 2008 3.291 3.352 3.275 3.298 15,932,788 -0.02(-0.63%)
Dec 26, 2008 3.346 3.350 3.286 3.319 3,313,405 -0.02(-0.47%)
Dec 24, 2008 3.220 3.338 3.220 3.334 3,380,535 +0.08(+2.34%)
Dec 23, 2008 3.178 3.289 3.178 3.258 18,419,270 +0.08(+2.40%)
Dec 22, 2008 3.241 3.244 3.156 3.182 12,833,436 -0.03(-0.97%)
Dec 19, 2008 3.222 3.228 3.157 3.213 17,590,832 -0.05(-1.59%)
Dec 18, 2008 3.197 3.277 3.197 3.265 37,871,528 +0.08(+2.62%)
Dec 17, 2008 3.124 3.237 3.083 3.182 35,341,836 +0.10(+3.21%)
Dec 16, 2008 3.079 3.103 2.985 3.083 23,200,808 +0.07(+2.30%)
Dec 15, 2008 3.069 3.109 2.985 3.013 15,350,223 +0.05(+1.76%)
Dec 12, 2008 3.081 3.081 2.925 2.961 25,518,116 -0.15(-4.75%)
Dec 11, 2008 3.154 3.267 3.062 3.109 20,804,920 -0.07(-2.08%)
Dec 10, 2008 3.142 3.199 3.116 3.175 6,413,679 +0.08(+2.69%)
Dec 09, 2008 3.211 3.268 3.077 3.091 17,638,150 -0.32(-9.36%)
Dec 08, 2008 3.209 3.902 3.169 3.411 27,858,044 +0.32(+10.33%)
Dec 05, 2008 3.036 3.112 2.946 3.091 17,472,168 -0.02(-0.67%)
Dec 04, 2008 3.038 3.277 2.984 3.112 18,827,720 +0.07(+2.28%)
Dec 03, 2008 2.998 3.055 2.956 3.043 8,649,945 -0.04(-1.29%)
Dec 02, 2008 3.274 3.274 2.977 3.083 16,963,992 -0.12(-3.90%)
Dec 01, 2008 3.388 3.433 3.176 3.208 20,495,432 -0.23(-6.62%)
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%)
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.