BCE Inc $45.69

up +0.08


28/7/2014 01:20 PM  |  NYSE : BCE  
Industries : Telecommunications / Telecom Services - Domestic
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCE historical data

Date Open High Low Close Volume
7/25/201446.1746.2345.5045.61767,807
7/25/201449.6549.7549.2249.321,133,026
7/24/201446.4646.5046.1546.16652,516
7/24/201449.9049.9349.5549.611,375,152
7/23/201445.9046.4545.7746.41796,796
7/23/201449.2549.8549.0649.822,549,406
7/22/201445.3845.7545.2945.68566,365
7/22/201448.7849.1148.6149.01953,598
7/21/201445.3845.4045.1945.35441,527
7/21/201448.8048.8348.5548.66490,624
7/18/201445.4845.7245.3945.51434,084
7/18/201448.8849.1048.7448.84713,047
7/17/201445.4045.7845.1845.36926,801
7/17/201448.7149.2248.5348.81795,590
7/16/201444.9445.5244.9045.491,753,380
7/16/201448.3248.9048.3248.881,551,352
7/15/201445.7045.7044.9344.98867,864
7/15/201449.0249.0448.3548.351,466,473
7/14/201445.5145.7345.4145.69533,601
7/14/201448.8449.0148.7649.00944,111
7/11/201445.3445.5145.1745.48380,766
7/11/201448.4648.8348.3648.80866,312
7/10/201445.0145.5444.9945.47620,017
7/10/201448.0348.5048.0148.391,048,012
7/9/201444.9745.3244.9045.29543,221
7/9/201447.9348.2847.8948.28611,825
7/8/201445.1345.1544.5144.88972,139
7/8/201448.1948.2047.5247.921,435,587
7/7/201445.4845.5744.9645.15854,128
7/7/201448.4548.4848.0148.211,261,687
7/4/201448.4148.6448.3048.52298,925
7/3/201445.3645.7045.2945.60256,656
7/3/201448.4048.6548.2148.25846,348
7/2/201445.5445.6145.0745.20662,565
7/2/201448.4548.5648.0248.19814,375
7/1/201445.5145.6945.3645.61280,730
6/30/201445.5145.6045.2345.36447,947
6/30/201448.6548.6648.2548.40754,191
6/27/201445.1345.5745.0545.53413,164
6/27/201448.2948.5948.1648.56683,766
6/26/201445.1045.2344.8545.05530,143
6/26/201448.3148.4548.0448.16980,856
6/25/201445.0845.2044.8044.98553,048
6/25/201448.3748.4948.0548.23784,937
6/24/201445.2645.3244.9544.98629,094
6/24/201448.6048.6448.2948.331,059,317
6/23/201445.6945.6945.1245.26492,482
6/23/201449.0449.0848.4148.53987,440
6/20/201445.8745.8745.0745.54872,875
6/20/201449.4149.4148.4748.993,721,454
6/19/201445.8245.9045.4545.63583,724
6/19/201449.6549.6749.1949.35761,287
6/18/201445.6445.9445.6145.78473,799
6/18/201449.7149.9449.5149.66655,135
6/17/201445.6645.8845.5845.63434,870
6/17/201449.5149.8649.5149.562,102,533
6/16/201445.5045.8945.5045.74369,019
6/16/201449.4949.8149.4149.58489,269
6/13/201445.4045.6845.3745.57398,093
6/13/201449.3549.5949.2849.45592,557
6/12/201445.6545.6845.2345.49623,857
6/12/201449.5749.6149.0749.40936,159
6/11/201446.3746.4446.2046.25517,978
6/11/201450.4550.5050.2050.301,255,804
6/10/201446.2646.4646.2246.29335,516
6/10/201450.5250.6750.4550.472,669,979
6/9/201446.1446.3746.0746.27365,332
6/9/201450.4050.5750.3050.461,488,658
6/6/201446.3246.3246.0546.13412,559
6/6/201450.6450.7050.3650.431,525,835
6/5/201446.5346.6546.3546.42686,843
6/5/201450.9251.0550.6850.791,234,707
6/4/201446.2746.7046.1546.60586,197
6/4/201450.5451.0950.5051.01859,517
6/3/201446.0546.4646.0146.30705,089
6/3/201450.3150.6950.2550.51717,114
6/2/201445.8046.1745.7846.16480,182
6/2/201449.9050.3149.8750.31736,011
5/30/201445.7046.0445.5045.93629,220
5/30/201449.4549.9349.3649.84873,392
5/29/201445.8145.8945.5245.62385,276
5/29/201449.6449.7549.3549.45684,203
5/28/201445.8445.8845.6645.75345,227
5/28/201449.8349.8349.6949.75669,192
5/27/201446.1146.1645.7745.86466,932
5/27/201450.0150.0549.7749.83868,935
5/26/201450.0850.2249.9550.05362,264
5/23/201446.2046.2745.9546.11384,627
5/23/201450.2550.3349.9950.10841,264
5/22/201445.9246.4245.7146.22714,955
5/22/201450.1050.5549.9250.37806,537
5/21/201445.6845.9445.5445.84484,222
5/21/201449.8450.1849.7450.04714,199
5/20/201445.7745.7945.5445.65384,560
5/20/201449.9049.9349.6549.75613,697
5/19/201445.6645.8645.5545.80292,163
5/16/201445.8145.9445.7245.86468,811
5/16/201449.8449.9749.7449.80685,417
5/15/201445.6445.8745.4245.84789,309
5/15/201449.7149.9049.4349.891,032,490
Trading Center