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

BCE (NY: BCE )

32.50 -0.14 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2004 3.754 3.787 3.743 3.763 1,819,994 -0.00(-0.09%)
Sep 29, 2004 3.827 3.829 3.764 3.766 5,117,044 -0.06(-1.54%)
Sep 28, 2004 3.820 3.832 3.794 3.825 924,670 +0.01(+0.14%)
Sep 27, 2004 3.849 3.863 3.810 3.820 1,533,444 -0.06(-1.48%)
Sep 24, 2004 3.848 3.893 3.837 3.877 954,590 +0.04(+1.09%)
Sep 23, 2004 3.844 3.848 3.827 3.836 829,153 -0.01(-0.36%)
Sep 22, 2004 3.825 3.851 3.815 3.849 917,765 +0.02(+0.64%)
Sep 21, 2004 3.806 3.846 3.794 3.825 1,047,805 +0.04(+1.01%)
Sep 20, 2004 3.775 3.806 3.773 3.787 799,807 -0.02(-0.59%)
Sep 17, 2004 3.728 3.815 3.728 3.810 2,543,274 +0.03(+0.83%)
Sep 16, 2004 3.742 3.783 3.740 3.778 1,035,722 +0.04(+0.98%)
Sep 15, 2004 3.735 3.757 3.710 3.742 1,322,272 -0.02(-0.46%)
Sep 14, 2004 3.783 3.790 3.740 3.759 1,184,176 -0.02(-0.64%)
Sep 13, 2004 3.782 3.815 3.749 3.783 1,464,396 -0.06(-1.49%)
Sep 10, 2004 3.839 3.863 3.823 3.841 1,663,485 -0.01(-0.23%)
Sep 09, 2004 3.799 3.849 3.799 3.849 2,698,632 +0.05(+1.33%)
Sep 08, 2004 3.843 3.843 3.794 3.799 4,615,294 -0.04(-1.00%)
Sep 07, 2004 3.717 3.841 3.717 3.837 1,988,587 +0.16(+4.40%)
Sep 03, 2004 3.658 3.690 3.651 3.676 766,434 +0.00(+0.00%)
Sep 02, 2004 3.667 3.690 3.658 3.676 924,094 +0.01(+0.14%)
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.