$44.12 -0.18 (%) BCE Inc - NYSE

Apr. 17, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCE historical data

Date Open High Low Close Volume
4/17/201544.3044.3543.6744.12930,294
4/17/201553.8154.0353.1953.973,015,999
4/16/201544.5544.7644.0544.30754,249
4/16/201554.5554.8053.8253.981,701,796
4/15/201544.3844.8944.3444.47946,511
4/15/201555.7855.8954.6554.651,779,540
4/14/201544.2644.5444.2544.44921,093
4/14/201555.3055.6555.2455.511,179,382
4/13/201543.8143.9743.6343.92653,799
4/13/201555.2055.3554.9155.351,360,328
4/10/201543.3443.7243.3143.67421,061
4/10/201554.5955.0154.4754.94909,851
4/9/201543.4843.8843.2643.40793,375
4/9/201554.6555.1454.4254.661,083,978
4/8/201543.4143.8343.3743.51696,937
4/8/201554.0154.7353.9354.591,325,952
4/7/201543.1143.5543.1143.18547,359
4/7/201553.8654.4053.8554.01942,461
4/6/201542.9043.5642.9043.02774,858
4/6/201553.5954.2453.5553.701,282,121
4/2/201542.3743.1242.3742.90697,672
4/2/201553.3954.2053.3553.881,040,391
4/1/201542.3242.5042.0242.32749,458
4/1/201553.5053.6353.1953.401,093,338
3/31/201542.3142.5642.0442.361,070,818
3/31/201553.8453.8953.5153.621,219,670
3/30/201542.5342.9942.5042.60789,862
3/30/201553.8054.5753.7354.001,150,974
3/27/201542.7142.9642.4342.73744,918
3/27/201553.3654.0053.0753.771,248,686
3/26/201542.9543.1942.4242.75844,886
3/26/201553.4553.8252.9553.341,665,779
3/25/201543.4143.4842.7742.84965,611
3/25/201554.3054.3253.5053.501,792,869
3/24/201542.7143.3442.6543.291,121,193
3/24/201553.1254.1653.1254.141,644,545
3/23/201542.2542.7442.0742.551,000,680
3/23/201552.9153.4452.6653.181,021,895
3/20/201542.4042.4242.1042.171,218,149
3/20/201553.5953.7052.9952.994,275,717
3/19/201542.1642.3142.0142.05790,773
3/19/201553.5753.7853.4553.731,572,983
3/18/201542.1642.8541.6642.591,089,784
3/18/201554.0054.0153.1453.531,512,133
3/17/201541.7242.1441.4042.121,247,368
3/17/201553.3153.8452.8953.791,419,601
3/16/201541.6042.2141.5941.801,145,668
3/16/201553.1554.1053.1353.391,431,836
3/13/201541.6541.6841.1141.511,196,661
3/13/201553.0153.2652.6753.081,190,939
3/12/201541.8741.8941.5341.79920,369
3/12/201552.9953.2252.6153.101,476,825
3/11/201541.9842.1341.5941.811,165,344
3/11/201553.3853.8053.0153.381,904,166
3/10/201542.4342.4441.9842.011,280,071
3/10/201553.6053.6053.0753.241,808,734
3/9/201543.1343.2742.5842.651,096,792
3/9/201554.3054.4653.6153.691,843,832
3/6/201543.6943.8942.9243.031,073,033
3/6/201555.0555.2754.1354.242,185,393
3/5/201544.3744.6044.0244.08908,996
3/5/201555.3455.5754.9955.101,606,696
3/4/201543.4744.6443.3944.411,437,373
3/4/201554.3255.4254.3055.112,127,003
3/3/201543.8143.9643.5343.67914,288
3/3/201554.7554.7554.2854.551,515,702
3/2/201543.8443.9743.5943.651,092,680
3/2/201554.8355.0554.6554.751,773,727
2/27/201544.0744.6343.8043.812,609,160
2/27/201555.0055.6354.7154.7110,937,902
2/26/201544.0744.4243.8843.96878,858
2/26/201555.0055.4954.7555.051,788,729
2/25/201544.3844.4843.9744.20834,215
2/25/201555.2255.2554.6854.931,565,021
2/24/201544.3644.6744.0444.20973,814
2/24/201555.9556.1955.2155.211,750,301
2/23/201544.4544.8044.2944.42969,276
2/23/201555.9056.3655.7155.861,380,845
2/20/201544.2544.7444.0744.59890,070
2/20/201555.4856.0955.1855.951,666,866
2/19/201544.1444.5344.1444.27969,315
2/19/201555.5155.8155.2755.341,459,364
2/18/201544.6744.8144.2144.771,081,760
2/18/201555.5755.7955.0855.631,484,243
2/17/201544.9645.1944.7544.93915,667
2/17/201555.7056.0955.5155.571,391,379
2/13/201544.6944.9744.5144.74796,295
2/13/201555.7955.9055.5055.801,363,983
2/12/201545.0245.0543.9644.601,785,117
2/12/201556.5956.5954.8855.772,937,912
2/11/201544.1944.7044.0844.381,745,426
2/11/201555.9956.6555.7356.121,544,730
2/10/201544.1344.5844.0144.322,536,103
2/10/201555.2056.1255.0555.682,243,488
2/9/201544.3144.7143.6243.996,981,038
2/9/201555.7055.7054.2754.804,113,749
2/6/201547.0347.0844.9345.302,502,889
2/6/201558.7058.7556.3056.742,854,249
2/5/201547.3148.2747.2647.421,134,901
2/5/201559.1560.2058.7958.971,612,276
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center