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

BCE (NY: BCE )

32.37 -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jul 30, 2004 3.569 3.590 3.547 3.564 1,857,981 -0.02(-0.47%)
Jul 29, 2004 3.425 3.585 3.425 3.581 4,107,209 +0.14(+4.05%)
Jul 28, 2004 3.394 3.444 3.376 3.442 1,014,300 +0.05(+1.35%)
Jul 27, 2004 3.342 3.404 3.321 3.396 1,580,284 +0.05(+1.63%)
Jul 26, 2004 3.420 3.440 3.333 3.342 1,858,569 -0.10(-2.82%)
Jul 23, 2004 3.425 3.450 3.425 3.438 943,699 -0.01(-0.30%)
Jul 22, 2004 3.406 3.455 3.406 3.449 2,205,102 +0.05(+1.45%)
Jul 21, 2004 3.370 3.418 3.365 3.399 1,823,857 +0.02(+0.65%)
Jul 20, 2004 3.382 3.398 3.350 3.377 780,728 -0.02(-0.50%)
Jul 19, 2004 3.387 3.423 3.377 3.394 1,035,480 +0.03(+0.86%)
Jul 16, 2004 3.399 3.415 3.338 3.365 1,112,553 +0.00(+0.00%)
Jul 15, 2004 3.425 3.433 3.348 3.365 3,161,156 -0.07(-1.98%)
Jul 14, 2004 3.425 3.449 3.413 3.433 4,177,810 +0.00(+0.05%)
Jul 13, 2004 3.403 3.435 3.379 3.432 1,788,557 +0.02(+0.60%)
Jul 12, 2004 3.425 3.427 3.408 3.411 1,290,820 +0.01(+0.35%)
Jul 09, 2004 3.357 3.410 3.357 3.399 1,469,676 +0.04(+1.27%)
Jul 08, 2004 3.369 3.386 3.355 3.357 1,772,671 -0.01(-0.40%)
Jul 07, 2004 3.391 3.398 3.364 3.370 526,565 -0.01(-0.30%)
Jul 06, 2004 3.410 3.415 3.374 3.381 2,128,029 -0.00(-0.05%)
Jul 02, 2004 3.372 3.415 3.345 3.382 1,312,000 +0.04(+1.32%)
Jul 01, 2004 3.386 3.420 3.333 3.338 940,169 -0.07(-2.00%)
Jun 30, 2004 3.399 3.421 3.372 3.406 1,353,184 +0.02(+0.45%)
Jun 29, 2004 3.357 3.408 3.348 3.391 2,618,118 +0.05(+1.58%)
Jun 28, 2004 3.343 3.352 3.331 3.338 823,677 +0.01(+0.36%)
Jun 25, 2004 3.320 3.365 3.316 3.326 1,567,929 +0.01(+0.26%)
Jun 24, 2004 3.320 3.342 3.294 3.318 1,968,001 +0.01(+0.15%)
Jun 23, 2004 3.321 3.325 3.280 3.313 1,413,783 +0.02(+0.57%)
Jun 22, 2004 3.282 3.320 3.277 3.294 3,399,435 +0.03(+0.94%)
Jun 21, 2004 3.229 3.263 3.206 3.263 1,063,720 +0.04(+1.16%)
Jun 18, 2004 3.201 3.280 3.201 3.226 1,155,502 +0.03(+0.85%)
Jun 17, 2004 3.194 3.219 3.177 3.199 2,428,083 +0.02(+0.53%)
Jun 16, 2004 3.231 3.231 3.173 3.182 4,653,190 -0.06(-1.89%)
Jun 15, 2004 3.229 3.269 3.224 3.243 1,994,476 +0.02(+0.58%)
Jun 14, 2004 3.348 3.348 3.214 3.224 3,517,691 -0.15(-4.48%)
Jun 10, 2004 3.376 3.382 3.353 3.376 1,456,732 +0.02(+0.46%)
Jun 09, 2004 3.401 3.413 3.350 3.360 1,978,002 -0.04(-1.15%)
Jun 08, 2004 3.415 3.420 3.386 3.399 638,938 -0.01(-0.40%)
Jun 07, 2004 3.435 3.442 3.404 3.413 680,710 +0.01(+0.40%)
Jun 04, 2004 3.432 3.442 3.393 3.399 1,050,777 -0.01(-0.25%)
Jun 03, 2004 3.386 3.421 3.386 3.408 1,803,265 +0.02(+0.65%)
Jun 02, 2004 3.382 3.411 3.359 3.386 1,122,554 +0.01(+0.35%)
Jun 01, 2004 3.369 3.377 3.337 3.374 1,120,201 -0.01(-0.25%)
May 28, 2004 3.377 3.401 3.374 3.382 1,269,051 -0.02(-0.55%)
May 27, 2004 3.352 3.413 3.352 3.401 1,679,713 +0.08(+2.56%)
May 26, 2004 3.348 3.377 3.308 3.316 961,349 -0.01(-0.31%)
May 25, 2004 3.309 3.340 3.306 3.326 604,226 +0.02(+0.51%)
May 24, 2004 3.297 3.345 3.296 3.309 1,079,017 +0.00(+0.10%)
May 21, 2004 3.323 3.331 3.280 3.306 807,204 -0.00(-0.05%)
May 20, 2004 3.308 3.326 3.294 3.308 708,362 -0.00(-0.05%)
May 19, 2004 3.314 3.338 3.306 3.309 826,619 +0.04(+1.14%)
May 18, 2004 3.303 3.326 3.272 3.272 1,370,834 -0.03(-0.93%)
May 17, 2004 3.314 3.372 3.291 3.303 1,673,242 -0.04(-1.07%)
May 14, 2004 3.318 3.365 3.279 3.338 1,496,151 +0.06(+1.92%)
May 13, 2004 3.243 3.294 3.218 3.275 3,842,455 +0.03(+0.84%)
May 12, 2004 3.296 3.296 3.229 3.248 1,514,978 -0.04(-1.24%)
May 11, 2004 3.316 3.338 3.289 3.289 1,453,790 -0.01(-0.26%)
May 10, 2004 3.350 3.357 3.277 3.297 1,643,236 -0.09(-2.66%)
May 07, 2004 3.447 3.462 3.377 3.387 1,164,915 -0.08(-2.35%)
May 06, 2004 3.467 3.498 3.425 3.469 1,686,774 +0.01(+0.29%)
May 05, 2004 3.459 3.467 3.428 3.459 1,629,704 +0.03(+0.79%)
May 04, 2004 3.381 3.445 3.374 3.432 2,495,743 +0.08(+2.49%)
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.