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, 2008 3.427 3.610 3.422 3.561 13,228,271 +0.12(+3.59%)
Dec 30, 2008 3.300 3.451 3.293 3.438 20,650,046 +0.14(+4.11%)
Dec 29, 2008 3.295 3.356 3.279 3.302 15,912,801 -0.02(-0.63%)
Dec 26, 2008 3.351 3.354 3.290 3.323 3,309,248 -0.02(-0.47%)
Dec 24, 2008 3.224 3.342 3.224 3.339 3,376,294 +0.08(+2.34%)
Dec 23, 2008 3.182 3.293 3.182 3.262 18,396,164 +0.08(+2.40%)
Dec 22, 2008 3.245 3.248 3.160 3.186 12,817,337 -0.03(-0.97%)
Dec 19, 2008 3.226 3.233 3.161 3.217 17,568,766 -0.05(-1.59%)
Dec 18, 2008 3.201 3.281 3.201 3.269 37,824,016 +0.08(+2.62%)
Dec 17, 2008 3.128 3.241 3.087 3.186 35,297,500 +0.10(+3.21%)
Dec 16, 2008 3.083 3.107 2.989 3.087 23,171,702 +0.07(+2.30%)
Dec 15, 2008 3.073 3.113 2.989 3.017 15,330,966 +0.05(+1.76%)
Dec 12, 2008 3.085 3.085 2.928 2.965 25,486,104 -0.15(-4.75%)
Dec 11, 2008 3.158 3.271 3.066 3.113 20,778,820 -0.07(-2.08%)
Dec 10, 2008 3.146 3.203 3.120 3.179 6,405,633 +0.08(+2.70%)
Dec 09, 2008 3.215 3.272 3.081 3.095 17,616,024 -0.32(-9.36%)
Dec 08, 2008 3.213 3.907 3.173 3.415 27,823,098 +0.32(+10.33%)
Dec 05, 2008 3.040 3.116 2.949 3.095 17,450,250 -0.02(-0.67%)
Dec 04, 2008 3.041 3.281 2.987 3.116 18,804,100 +0.07(+2.28%)
Dec 03, 2008 3.001 3.059 2.960 3.047 8,639,094 -0.04(-1.29%)
Dec 02, 2008 3.278 3.278 2.981 3.087 16,942,712 -0.13(-3.90%)
Dec 01, 2008 3.392 3.438 3.180 3.212 20,469,720 -0.23(-6.62%)
Nov 28, 2008 3.500 3.545 3.434 3.439 8,171,730 -0.15(-4.07%)
Nov 26, 2008 3.304 3.681 3.231 3.585 127,923,840 -1.85(-34.05%)
Nov 25, 2008 5.431 5.511 5.327 5.436 17,657,342 +0.10(+1.79%)
Nov 24, 2008 5.137 5.393 5.083 5.341 8,928,239 +0.66(+14.03%)
Nov 21, 2008 4.903 4.903 4.345 4.684 11,903,317 -0.10(-2.18%)
Nov 20, 2008 5.040 5.040 4.748 4.788 14,499,759 -0.26(-5.23%)
Nov 19, 2008 5.372 5.382 5.040 5.052 8,849,984 -0.36(-6.74%)
Nov 18, 2008 5.337 5.434 5.311 5.417 9,121,407 +0.11(+2.16%)
Nov 17, 2008 5.252 5.361 5.209 5.302 3,694,370 +0.05(+0.96%)
Nov 14, 2008 5.349 5.388 5.226 5.252 4,149,806 -0.11(-2.14%)
Nov 13, 2008 5.322 5.386 5.207 5.367 6,610,815 +0.12(+2.25%)
Nov 12, 2008 5.461 5.461 5.202 5.249 4,843,568 -0.22(-3.97%)
Nov 11, 2008 5.497 5.577 5.448 5.466 5,850,555 -0.04(-0.79%)
Nov 10, 2008 5.570 5.589 5.415 5.509 3,407,112 +0.01(+0.19%)
Nov 07, 2008 5.417 5.572 5.401 5.499 3,626,737 +0.17(+3.13%)
Nov 06, 2008 5.282 5.360 5.252 5.332 3,130,649 +0.06(+1.15%)
Nov 05, 2008 5.339 5.398 5.252 5.271 2,466,826 -0.12(-2.16%)
Nov 04, 2008 5.311 5.429 5.295 5.388 2,659,390 +0.19(+3.75%)
Nov 03, 2008 5.125 5.214 5.118 5.193 2,311,939 +0.15(+3.00%)
Oct 31, 2008 5.057 5.160 4.993 5.042 5,433,567 -0.09(-1.79%)
Oct 30, 2008 4.988 5.156 4.963 5.134 5,459,834 +0.27(+5.50%)
Oct 29, 2008 4.764 4.930 4.751 4.866 6,261,604 +0.13(+2.71%)
Oct 28, 2008 4.706 4.746 4.550 4.738 4,154,559 +0.12(+2.67%)
Oct 27, 2008 4.725 4.797 4.586 4.614 3,557,885 -0.16(-3.31%)
Oct 24, 2008 4.526 4.821 4.484 4.772 6,278,532 -0.07(-1.51%)
Oct 23, 2008 4.868 4.990 4.790 4.845 7,105,436 -0.10(-2.07%)
Oct 22, 2008 4.955 5.023 4.901 4.948 12,759,106 -0.20(-3.91%)
Oct 21, 2008 4.965 5.181 4.965 5.149 5,844,363 +0.01(+0.24%)
Oct 20, 2008 5.123 5.210 4.882 5.137 13,918,879 +0.04(+0.82%)
Oct 17, 2008 4.692 5.146 4.642 5.096 5,191,064 +0.34(+7.20%)
Oct 16, 2008 4.729 4.826 4.534 4.753 10,807,304 +0.06(+1.33%)
Oct 15, 2008 5.024 5.024 4.691 4.691 6,871,915 -0.39(-7.76%)
Oct 14, 2008 5.405 5.440 4.963 5.085 10,499,908 -0.08(-1.58%)
Oct 13, 2008 4.939 5.167 4.899 5.167 8,642,782 +0.34(+6.94%)
Oct 10, 2008 5.033 5.033 4.592 4.831 10,412,165 -0.37(-7.12%)
Oct 09, 2008 5.231 5.264 5.009 5.202 19,149,210 +0.02(+0.47%)
Oct 08, 2008 5.045 5.393 4.924 5.177 22,048,502 -0.04(-0.70%)
Oct 07, 2008 5.457 5.494 5.096 5.214 21,233,876 -0.17(-3.23%)
Oct 06, 2008 5.471 5.478 5.045 5.388 11,887,189 -0.23(-4.02%)
Oct 03, 2008 5.633 5.876 5.613 5.613 4,752,712 +0.01(+0.16%)
Oct 02, 2008 5.893 5.893 5.575 5.605 4,990,537 -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.