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 (%)
Jun 28, 2002 2.925 3.102 2.925 3.024 6,492,343 +0.14(+4.81%)
Jun 27, 2002 2.857 2.885 2.829 2.885 1,909,275 +0.03(+1.22%)
Jun 26, 2002 2.814 2.885 2.814 2.850 1,815,367 -0.06(-1.91%)
Jun 25, 2002 2.881 2.920 2.874 2.906 1,319,324 -0.05(-1.82%)
Jun 21, 2002 2.975 3.020 2.935 2.959 1,325,661 -0.05(-1.67%)
Jun 20, 2002 3.013 3.055 2.998 3.010 1,204,099 -0.00(-0.06%)
Jun 19, 2002 3.086 3.090 3.003 3.011 1,830,922 -0.11(-3.50%)
Jun 18, 2002 3.110 3.156 3.090 3.121 914,885 +0.01(+0.45%)
Jun 17, 2002 3.090 3.138 3.055 3.107 1,705,903 +0.05(+1.59%)
Jun 14, 2002 2.977 3.069 2.972 3.058 2,447,375 -0.11(-3.56%)
Jun 12, 2002 3.100 3.176 3.077 3.171 3,113,951 +0.05(+1.56%)
Jun 11, 2002 3.121 3.150 3.100 3.123 866,490 +0.02(+0.50%)
Jun 10, 2002 3.145 3.180 3.098 3.107 1,688,043 -0.08(-2.51%)
Jun 07, 2002 3.194 3.195 3.154 3.187 1,690,924 -0.04(-1.29%)
Jun 06, 2002 3.246 3.246 3.189 3.228 1,187,391 -0.03(-0.91%)
Jun 05, 2002 3.253 3.322 3.253 3.258 1,595,863 +0.05(+1.40%)
May 31, 2002 3.218 3.225 3.150 3.213 16,266,865 +0.28(+9.66%)
May 28, 2002 2.906 2.940 2.847 2.930 2,461,202 +0.02(+0.66%)
May 27, 2002 2.890 2.916 2.881 2.911 3,630,158 +0.00(+0.00%)
May 24, 2002 2.890 2.916 2.881 2.911 3,630,158 -0.00(-0.12%)
May 23, 2002 2.926 2.926 2.888 2.914 1,144,758 -0.00(-0.12%)
May 22, 2002 2.956 2.958 2.900 2.918 3,293,701 -0.04(-1.47%)
May 21, 2002 2.991 3.005 2.951 2.961 1,084,265 -0.05(-1.73%)
May 20, 2002 3.001 3.013 2.985 3.013 687,316 +0.01(+0.40%)
May 17, 2002 2.999 3.011 2.965 3.001 4,675,823 +0.03(+1.05%)
May 16, 2002 2.933 2.982 2.933 2.970 11,490,220 +0.03(+1.06%)
May 15, 2002 2.925 2.977 2.907 2.939 865,338 +0.02(+0.77%)
May 14, 2002 2.944 2.944 2.866 2.916 2,554,534 +0.01(+0.24%)
May 13, 2002 2.932 2.973 2.893 2.909 911,428 -0.01(-0.24%)
May 10, 2002 2.935 2.965 2.909 2.916 1,171,836 +0.01(+0.30%)
May 09, 2002 2.925 2.937 2.893 2.907 1,482,367 -0.06(-1.93%)
May 08, 2002 2.907 2.972 2.899 2.965 1,524,424 +0.10(+3.52%)
May 07, 2002 2.855 2.878 2.847 2.864 1,050,274 +0.01(+0.30%)
May 06, 2002 2.878 2.878 2.847 2.855 1,080,808 -0.03(-1.20%)
May 03, 2002 2.972 2.982 2.840 2.890 1,924,830 -0.11(-3.76%)
May 02, 2002 3.039 3.043 2.952 3.003 2,985,475 -0.05(-1.54%)
May 01, 2002 3.025 3.074 3.025 3.050 1,121,713 +0.01(+0.46%)
Apr 30, 2002 2.951 3.051 2.951 3.036 2,421,449 +0.07(+2.28%)
Apr 29, 2002 2.989 2.999 2.963 2.968 4,013,857 -0.03(-1.10%)
Apr 26, 2002 3.032 3.046 2.991 3.001 6,495,223 -0.03(-0.97%)
Apr 25, 2002 2.977 3.053 2.958 3.031 5,983,625 -0.01(-0.46%)
Apr 24, 2002 2.907 3.114 2.885 3.044 13,667,969 +0.51(+20.14%)
Apr 23, 2002 2.552 2.600 2.532 2.534 1,230,601 -0.02(-0.68%)
Apr 22, 2002 2.663 2.664 2.543 2.552 1,690,348 -0.12(-4.48%)
Apr 19, 2002 2.664 2.716 2.652 2.671 1,934,048 +0.01(+0.26%)
Apr 18, 2002 2.668 2.694 2.642 2.664 1,689,196 -0.01(-0.26%)
Apr 17, 2002 2.604 2.704 2.560 2.671 12,213,832 +0.05(+2.06%)
Apr 16, 2002 2.760 2.772 2.604 2.617 2,241,123 -0.09(-3.40%)
Apr 15, 2002 2.612 2.716 2.591 2.709 2,084,993 +0.08(+3.04%)
Apr 12, 2002 2.609 2.644 2.538 2.630 2,887,534 -0.00(-0.13%)
Apr 11, 2002 2.716 2.742 2.562 2.633 4,001,182 -0.10(-3.62%)
Apr 10, 2002 2.871 2.899 2.722 2.732 2,684,162 -0.15(-5.24%)
Apr 09, 2002 2.864 2.890 2.772 2.883 4,331,877 +0.10(+3.75%)
Apr 08, 2002 2.994 2.994 2.758 2.779 4,486,278 -0.28(-9.03%)
Apr 05, 2002 3.107 3.107 3.010 3.055 1,284,180 -0.05(-1.51%)
Apr 04, 2002 3.112 3.159 3.084 3.102 1,375,208 -0.03(-1.00%)
Apr 03, 2002 3.168 3.216 3.126 3.133 2,039,479 -0.02(-0.55%)
Apr 02, 2002 3.048 3.173 3.032 3.150 2,805,724 +0.10(+3.42%)
Apr 01, 2002 2.987 3.097 2.987 3.046 1,894,872 -0.01(-0.40%)
Mar 29, 2002 3.055 3.079 3.013 3.058 1,964,583 +0.00(+0.00%)
Mar 28, 2002 3.055 3.079 3.013 3.058 1,964,583 +0.02(+0.69%)
Mar 27, 2002 3.081 3.116 3.038 3.038 2,909,427 -0.04(-1.35%)
Mar 26, 2002 3.077 3.298 3.041 3.079 6,871,432 -0.17(-5.13%)
Mar 25, 2002 3.367 3.367 3.216 3.246 11,368,082 -0.21(-5.98%)
Mar 22, 2002 3.541 3.544 3.451 3.452 3,920,524 -0.11(-3.21%)
Mar 21, 2002 3.635 3.635 3.498 3.567 3,699,293 -0.10(-2.79%)
Mar 20, 2002 3.683 3.720 3.662 3.669 437,854 -0.03(-0.70%)
Mar 19, 2002 3.734 3.734 3.682 3.695 812,911 -0.04(-0.98%)
Mar 18, 2002 3.751 3.768 3.732 3.732 661,966 -0.04(-0.97%)
Mar 15, 2002 3.789 3.806 3.756 3.768 4,320,931 -0.01(-0.32%)
Mar 14, 2002 3.749 3.784 3.735 3.780 8,787,045 +0.04(+1.16%)
Mar 13, 2002 3.723 3.782 3.723 3.737 6,621,971 -0.01(-0.32%)
Mar 12, 2002 3.723 3.753 3.706 3.749 2,870,250 +0.00(+0.00%)
Mar 11, 2002 3.770 3.770 3.727 3.749 563,449 -0.01(-0.18%)
Mar 08, 2002 3.784 3.810 3.749 3.756 651,020 +0.01(+0.19%)
Mar 07, 2002 3.784 3.810 3.746 3.749 2,500,378 -0.03(-0.92%)
Mar 06, 2002 3.718 3.798 3.699 3.784 1,322,204 +0.06(+1.63%)
Mar 05, 2002 3.763 3.798 3.704 3.723 1,125,170 -0.05(-1.24%)
Mar 04, 2002 3.725 3.812 3.713 3.770 835,956 +0.05(+1.35%)
Mar 01, 2002 3.622 3.749 3.619 3.720 1,827,465 +0.10(+2.68%)
Feb 28, 2002 3.652 3.687 3.591 3.622 1,812,486 -0.01(-0.29%)
Feb 27, 2002 3.612 3.640 3.596 3.633 1,185,087 +0.03(+0.72%)
Feb 26, 2002 3.596 3.643 3.596 3.607 653,900 +0.00(+0.05%)
Feb 25, 2002 3.551 3.619 3.532 3.605 2,295,854 +0.06(+1.61%)
Feb 22, 2002 3.562 3.595 3.537 3.548 1,181,630 -0.03(-0.78%)
Feb 21, 2002 3.591 3.603 3.555 3.576 785,833 -0.03(-0.82%)
Feb 20, 2002 3.622 3.661 3.603 3.605 1,047,969 -0.01(-0.34%)
Feb 19, 2002 3.602 3.676 3.553 3.617 1,667,303 +0.03(+0.92%)
Feb 18, 2002 3.550 3.603 3.546 3.584 1,284,180 +0.00(+0.00%)
Feb 15, 2002 3.550 3.603 3.546 3.584 1,284,180 +0.03(+0.73%)
Feb 14, 2002 3.642 3.673 3.541 3.558 1,276,691 -0.08(-2.10%)
Feb 13, 2002 3.673 3.685 3.558 3.635 1,507,140 -0.05(-1.27%)
Feb 12, 2002 3.708 3.720 3.664 3.682 717,850 -0.03(-0.70%)
Feb 11, 2002 3.711 3.732 3.682 3.708 571,515 +0.03(+0.71%)
Feb 08, 2002 3.737 3.765 3.676 3.682 874,556 -0.04(-1.16%)
Feb 07, 2002 3.676 3.735 3.669 3.725 1,901,209 +0.07(+1.95%)
Feb 06, 2002 3.714 3.714 3.645 3.654 892,992 -0.05(-1.41%)
Feb 05, 2002 3.749 3.794 3.697 3.706 1,194,305 -0.08(-2.20%)
Feb 04, 2002 3.857 3.933 3.773 3.789 1,453,561 -0.07(-1.76%)
Feb 01, 2002 3.784 3.900 3.784 3.857 1,112,495 +0.05(+1.18%)
Jan 31, 2002 3.796 3.827 3.763 3.812 751,842 +0.01(+0.27%)
Jan 30, 2002 3.723 3.801 3.708 3.801 1,537,099 +0.10(+2.67%)
Jan 29, 2002 3.741 3.763 3.697 3.702 1,461,050 -0.01(-0.19%)
Jan 28, 2002 3.739 3.739 3.680 3.709 1,714,545 +0.00(+0.09%)
Jan 25, 2002 3.741 3.765 3.687 3.706 893,568 -0.05(-1.34%)
Jan 24, 2002 3.793 3.815 3.683 3.756 1,795,202 -0.02(-0.41%)
Jan 23, 2002 3.761 3.820 3.754 3.772 1,294,551 +0.01(+0.18%)
Jan 22, 2002 3.846 3.853 3.765 3.765 1,482,943 -0.05(-1.23%)
Jan 21, 2002 3.838 3.867 3.806 3.812 1,064,101 +0.00(+0.00%)
Jan 18, 2002 3.838 3.867 3.806 3.812 1,064,101 -0.06(-1.44%)
Jan 17, 2002 3.853 3.871 3.810 3.867 706,328 +0.05(+1.23%)
Jan 16, 2002 3.860 3.879 3.805 3.820 2,181,782 -0.04(-0.99%)
Jan 15, 2002 3.885 3.902 3.845 3.859 1,147,063 -0.02(-0.63%)
Jan 14, 2002 3.886 3.893 3.853 3.883 883,198 -0.00(-0.04%)
Jan 11, 2002 3.874 3.921 3.865 3.885 424,027 +0.02(+0.45%)
Jan 10, 2002 3.859 3.921 3.829 3.867 1,353,315 -0.09(-2.28%)
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.