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 (%)
Apr 30, 2003 8.627 8.675 8.536 8.588 1,420,721 -0.02(-0.20%)
Apr 29, 2003 8.579 8.644 8.562 8.605 1,485,342 +0.04(+0.51%)
Apr 28, 2003 8.523 8.644 8.506 8.562 684,743 +0.06(+0.71%)
Apr 25, 2003 8.428 8.527 8.402 8.501 888,758 +0.10(+1.19%)
Apr 24, 2003 8.397 8.432 8.354 8.402 643,432 -0.10(-1.12%)
Apr 23, 2003 8.458 8.510 8.423 8.497 741,055 +0.05(+0.62%)
Apr 22, 2003 8.415 8.462 8.384 8.445 558,965 +0.04(+0.52%)
Apr 21, 2003 8.415 8.462 8.389 8.402 412,646 -0.01(-0.10%)
Apr 17, 2003 8.402 8.454 8.363 8.410 808,214 +0.01(+0.10%)
Apr 16, 2003 8.406 8.449 8.371 8.402 1,005,075 -0.05(-0.62%)
Apr 15, 2003 8.384 8.527 8.380 8.454 766,442 +0.07(+0.88%)
Apr 14, 2003 8.350 8.423 8.285 8.380 606,045 +0.03(+0.36%)
Apr 11, 2003 8.276 8.371 8.272 8.350 469,650 +0.06(+0.73%)
Apr 10, 2003 8.259 8.289 8.163 8.289 598,891 +0.04(+0.47%)
Apr 09, 2003 8.419 8.445 8.250 8.250 759,518 -0.19(-2.21%)
Apr 08, 2003 8.341 8.436 8.332 8.436 966,534 +0.11(+1.30%)
Apr 07, 2003 8.371 8.445 8.298 8.328 916,222 -0.03(-0.31%)
Apr 04, 2003 8.354 8.354 8.285 8.354 701,591 -0.01(-0.10%)
Apr 03, 2003 8.272 8.462 8.246 8.363 1,437,338 +0.11(+1.31%)
Apr 02, 2003 8.146 8.280 8.146 8.254 1,076,619 +0.18(+2.20%)
Apr 01, 2003 7.994 8.077 7.955 8.077 661,203 +0.14(+1.75%)
Mar 31, 2003 7.994 8.025 7.938 7.938 605,583 -0.13(-1.66%)
Mar 28, 2003 7.999 8.103 7.999 8.072 492,267 +0.01(+0.11%)
Mar 27, 2003 8.012 8.120 7.990 8.064 453,033 +0.05(+0.65%)
Mar 26, 2003 7.999 8.038 7.955 8.012 551,810 +0.00(+0.00%)
Mar 25, 2003 7.999 8.012 7.890 8.012 1,129,930 +0.00(+0.05%)
Mar 24, 2003 8.107 8.189 7.955 8.007 749,825 -0.16(-1.91%)
Mar 21, 2003 8.176 8.194 8.064 8.163 1,062,079 +0.05(+0.59%)
Mar 20, 2003 8.172 8.215 8.107 8.116 940,224 -0.06(-0.74%)
Mar 19, 2003 8.163 8.211 8.137 8.176 627,739 +0.03(+0.37%)
Mar 18, 2003 8.016 8.211 8.016 8.146 1,490,188 +0.18(+2.29%)
Mar 17, 2003 7.864 8.033 7.856 7.964 1,665,817 +0.08(+0.99%)
Mar 14, 2003 7.882 7.947 7.856 7.886 783,520 +0.01(+0.17%)
Mar 13, 2003 7.903 7.903 7.799 7.873 854,371 -0.03(-0.44%)
Mar 12, 2003 7.921 7.929 7.834 7.908 883,450 -0.01(-0.16%)
Mar 11, 2003 7.912 7.977 7.882 7.921 711,053 +0.03(+0.44%)
Mar 10, 2003 7.925 7.973 7.834 7.886 915,530 -0.06(-0.71%)
Mar 07, 2003 7.882 7.999 7.882 7.942 696,975 -0.03(-0.33%)
Mar 06, 2003 8.033 8.033 7.929 7.968 705,745 -0.09(-1.08%)
Mar 05, 2003 8.038 8.098 8.007 8.055 361,411 +0.04(+0.54%)
Mar 04, 2003 8.081 8.120 8.007 8.012 546,040 -0.07(-0.86%)
Mar 03, 2003 8.133 8.211 8.068 8.081 544,887 -0.04(-0.48%)
Feb 28, 2003 8.090 8.241 8.090 8.120 559,195 +0.03(+0.32%)
Feb 27, 2003 8.094 8.129 8.042 8.094 296,791 +0.03(+0.38%)
Feb 26, 2003 8.064 8.111 8.042 8.064 520,423 -0.06(-0.75%)
Feb 25, 2003 8.142 8.146 8.055 8.124 497,575 -0.06(-0.74%)
Feb 24, 2003 8.124 8.224 8.090 8.185 836,370 +0.08(+0.96%)
Feb 21, 2003 8.172 8.185 8.051 8.107 862,449 -0.10(-1.16%)
Feb 20, 2003 8.280 8.328 8.185 8.202 417,262 -0.05(-0.58%)
Feb 19, 2003 8.241 8.306 8.215 8.250 384,721 -0.03(-0.42%)
Feb 18, 2003 8.215 8.341 8.211 8.285 866,603 +0.13(+1.65%)
Feb 14, 2003 8.103 8.155 8.090 8.150 378,028 +0.05(+0.64%)
Feb 13, 2003 8.007 8.124 7.977 8.098 675,512 +0.10(+1.25%)
Feb 12, 2003 7.964 8.029 7.934 7.999 426,031 -0.01(-0.16%)
Feb 11, 2003 7.973 8.046 7.942 8.012 374,797 +0.03(+0.43%)
Feb 10, 2003 8.038 8.081 7.929 7.977 803,598 -0.09(-1.13%)
Feb 07, 2003 8.133 8.137 8.025 8.068 562,657 -0.07(-0.90%)
Feb 06, 2003 8.181 8.181 8.042 8.142 674,127 -0.06(-0.74%)
Feb 05, 2003 8.285 8.285 8.176 8.202 559,195 -0.04(-0.53%)
Feb 04, 2003 8.228 8.250 8.155 8.246 720,054 -0.04(-0.47%)
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.