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

BCE (NY: BCE )

28.37 +0.30 (+1.07%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2003 9.341 9.463 9.233 9.463 690,876 +0.13(+1.39%)
Sep 29, 2003 9.367 9.402 9.211 9.333 883,916 -0.03(-0.28%)
Sep 26, 2003 9.307 9.398 9.190 9.359 566,186 +0.05(+0.51%)
Sep 25, 2003 9.458 9.458 9.233 9.311 842,352 -0.14(-1.51%)
Sep 24, 2003 9.536 9.536 9.415 9.454 553,486 -0.08(-0.86%)
Sep 23, 2003 9.562 9.567 9.450 9.536 764,536 -0.10(-1.03%)
Sep 22, 2003 9.645 9.645 9.588 9.636 606,364 +0.00(+0.00%)
Sep 19, 2003 9.571 9.679 9.571 9.636 650,467 +0.09(+0.95%)
Sep 18, 2003 9.523 9.562 9.506 9.545 453,965 +0.04(+0.41%)
Sep 17, 2003 9.484 9.528 9.484 9.506 441,265 +0.03(+0.32%)
Sep 16, 2003 9.497 9.523 9.441 9.476 587,199 -0.02(-0.23%)
Sep 15, 2003 9.506 9.519 9.467 9.497 421,407 -0.03(-0.27%)
Sep 12, 2003 9.519 9.558 9.480 9.523 569,419 +0.05(+0.55%)
Sep 11, 2003 9.523 9.523 9.445 9.471 531,319 -0.12(-1.26%)
Sep 10, 2003 9.606 9.649 9.567 9.593 545,173 +0.03(+0.36%)
Sep 09, 2003 9.588 9.636 9.536 9.558 376,149 -0.01(-0.09%)
Sep 08, 2003 9.623 9.645 9.567 9.567 286,325 -0.03(-0.27%)
Sep 05, 2003 9.506 9.636 9.480 9.593 438,032 +0.07(+0.77%)
Sep 04, 2003 9.588 9.610 9.493 9.519 491,141 +0.01(+0.09%)
Sep 03, 2003 9.489 9.575 9.458 9.510 1,086,422 +0.08(+0.83%)
Sep 02, 2003 9.398 9.575 9.398 9.432 19,180,608 +0.03(+0.37%)
Aug 29, 2003 9.463 9.484 9.385 9.398 415,403 -0.03(-0.28%)
Aug 28, 2003 9.380 9.476 9.380 9.424 475,901 +0.03(+0.28%)
Aug 27, 2003 9.372 9.406 9.320 9.398 344,514 -0.03(-0.32%)
Aug 26, 2003 9.311 9.450 9.281 9.428 488,139 +0.09(+0.93%)
Aug 25, 2003 9.320 9.354 9.294 9.341 294,638 +0.03(+0.28%)
Aug 22, 2003 9.320 9.341 9.276 9.315 408,245 -0.04(-0.42%)
Aug 21, 2003 9.402 9.402 9.311 9.354 807,254 -0.03(-0.28%)
Aug 20, 2003 9.463 9.480 9.367 9.380 531,550 -0.14(-1.50%)
Aug 19, 2003 9.463 9.541 9.437 9.523 532,012 +0.02(+0.18%)
Aug 18, 2003 9.549 9.636 9.432 9.506 513,770 -0.07(-0.72%)
Aug 15, 2003 9.558 9.601 9.519 9.575 213,359 +0.02(+0.18%)
Aug 14, 2003 9.593 9.671 9.549 9.558 321,193 -0.07(-0.76%)
Aug 13, 2003 9.623 9.636 9.510 9.632 464,125 -0.00(-0.04%)
Aug 12, 2003 9.584 9.692 9.584 9.636 503,841 +0.06(+0.63%)
Aug 11, 2003 9.389 9.610 9.389 9.575 646,542 +0.24(+2.60%)
Aug 08, 2003 9.328 9.380 9.289 9.333 794,554 -0.02(-0.19%)
Aug 07, 2003 9.428 9.497 9.328 9.350 783,240 -0.04(-0.46%)
Aug 06, 2003 9.454 9.454 9.259 9.393 849,048 -0.08(-0.82%)
Aug 05, 2003 9.549 9.549 9.441 9.471 966,811 -0.20(-2.10%)
Aug 04, 2003 9.549 9.697 9.528 9.675 441,496 +0.10(+1.04%)
Aug 01, 2003 9.658 9.662 9.489 9.575 476,363 -0.04(-0.41%)
Jul 31, 2003 9.787 9.809 9.601 9.614 687,875 -0.17(-1.77%)
Jul 30, 2003 9.939 9.939 9.744 9.787 513,308 -0.29(-2.92%)
Jul 29, 2003 9.904 10.13 9.835 10.08 806,330 +0.25(+2.51%)
Jul 28, 2003 9.826 9.852 9.796 9.835 423,716 +0.04(+0.40%)
Jul 25, 2003 9.645 9.809 9.623 9.796 580,502 +0.26(+2.72%)
Jul 24, 2003 9.545 9.701 9.536 9.536 464,817 +0.03(+0.36%)
Jul 23, 2003 9.528 9.567 9.402 9.502 408,245 -0.01(-0.09%)
Jul 22, 2003 9.346 9.541 9.289 9.510 703,345 +0.17(+1.81%)
Jul 21, 2003 9.424 9.480 9.337 9.341 482,136 -0.08(-0.87%)
Jul 18, 2003 9.328 9.450 9.298 9.424 384,230 +0.03(+0.32%)
Jul 17, 2003 9.489 9.558 9.385 9.393 658,780 -0.21(-2.21%)
Jul 16, 2003 9.666 9.697 9.549 9.606 1,143,918 -0.06(-0.63%)
Jul 15, 2003 9.779 9.783 9.640 9.666 947,184 -0.16(-1.67%)
Jul 14, 2003 9.787 9.909 9.787 9.831 509,383 +0.10(+1.02%)
Jul 11, 2003 9.679 9.748 9.658 9.731 355,136 +0.01(+0.13%)
Jul 10, 2003 9.753 9.761 9.666 9.718 450,039 -0.13(-1.36%)
Jul 09, 2003 9.878 9.922 9.822 9.852 248,457 -0.09(-0.87%)
Jul 08, 2003 10.06 10.06 9.935 9.939 390,927 -0.20(-1.96%)
Jul 07, 2003 10.02 10.14 10.01 10.14 289,096 +0.06(+0.60%)
Jul 03, 2003 10.07 10.10 10.01 10.08 303,413 +0.03(+0.34%)
Jul 02, 2003 10.000 10.04 9.887 10.04 504,764 +0.07(+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.