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

BCE (NY: BCE )

34.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Jan 31, 2003 8.270 8.456 8.243 8.380 1,247,753 +0.12(+1.39%)
Jan 30, 2003 8.407 8.407 8.226 8.265 1,193,512 -0.13(-1.58%)
Jan 29, 2003 8.447 8.447 8.234 8.398 996,439 +0.03(+0.37%)
Jan 28, 2003 8.403 8.460 8.323 8.367 982,879 -0.05(-0.58%)
Jan 27, 2003 8.336 8.442 8.274 8.416 836,430 +0.00(+0.00%)
Jan 24, 2003 8.451 8.571 8.367 8.416 2,034,463 -0.12(-1.40%)
Jan 23, 2003 8.619 8.619 8.416 8.535 1,210,236 +0.04(+0.52%)
Jan 22, 2003 8.478 8.611 8.469 8.491 845,244 -0.03(-0.31%)
Jan 21, 2003 8.522 8.575 8.451 8.518 703,768 -0.15(-1.69%)
Jan 17, 2003 8.703 8.739 8.584 8.664 1,165,714 -0.08(-0.96%)
Jan 16, 2003 8.580 8.774 8.566 8.748 3,113,393 +0.18(+2.07%)
Jan 15, 2003 8.566 8.606 8.535 8.571 850,442 +0.00(+0.05%)
Jan 14, 2003 8.504 8.611 8.504 8.566 520,254 +0.07(+0.78%)
Jan 13, 2003 8.504 8.562 8.500 8.500 1,174,754 +0.02(+0.26%)
Jan 10, 2003 8.354 8.509 8.354 8.478 1,140,176 +0.05(+0.58%)
Jan 09, 2003 8.434 8.469 8.394 8.429 984,009 +0.04(+0.53%)
Jan 08, 2003 8.341 8.434 8.336 8.385 814,960 +0.00(+0.05%)
Jan 07, 2003 8.451 8.451 8.350 8.380 1,027,401 -0.02(-0.21%)
Jan 06, 2003 8.230 8.460 8.230 8.398 2,554,266 +0.24(+2.98%)
Jan 03, 2003 8.181 8.217 8.150 8.155 578,789 -0.03(-0.32%)
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.