$43.79 -0.18 (%) BCE Inc - NYSE

May. 29, 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
5/29/201543.6643.8343.2743.79912,162
5/29/201554.6154.7754.0954.501,724,512
5/28/201543.5344.0343.3443.97639,588
5/28/201554.4154.7354.1854.67931,419
5/27/201543.5543.8643.3343.72792,163
5/27/201554.1454.7253.9454.481,371,682
5/26/201543.5943.7243.3143.52781,497
5/26/201554.0254.3053.8354.061,310,712
5/25/201553.6854.2553.6854.09452,435
5/22/201543.7143.7343.5043.68741,519
5/22/201553.6453.8053.4253.76712,336
5/21/201543.8344.7443.7643.89886,056
5/21/201553.6453.8753.4953.581,392,110
5/20/201543.6944.0443.6843.82854,231
5/20/201553.4253.8653.3553.441,335,204
5/19/201543.9944.0443.3843.631,510,958
5/19/201553.7953.8853.0253.371,698,444
5/18/201544.2944.4144.2544.26320,397
5/15/201544.2744.5944.0844.50520,345
5/15/201553.3553.6153.0953.53925,454
5/14/201544.4244.5044.1744.37678,324
5/14/201552.9953.3052.7053.24909,404
5/13/201544.2344.3843.9244.19564,527
5/13/201552.9553.1052.6252.911,135,204
5/12/201544.2944.4843.9144.111,462,852
5/12/201553.4253.4352.8352.962,490,405
5/11/201544.3244.6744.0544.231,239,568
5/11/201553.6453.9453.3053.602,117,043
5/8/201544.2744.4744.0444.281,135,070
5/8/201553.5153.8053.3053.501,649,324
5/7/201544.0244.1743.7844.01984,273
5/7/201553.2153.6353.0853.371,627,125
5/6/201544.4344.6844.1144.281,008,380
5/6/201553.3553.4553.1553.311,279,238
5/5/201544.6344.6544.0344.17746,448
5/5/201553.8253.8253.1653.311,521,707
5/4/201544.8344.8944.4144.49938,986
5/4/201554.2554.2753.7653.781,870,433
5/1/201543.9344.4643.7844.33721,732
5/1/201553.1854.1153.0253.881,382,672
4/30/201545.2445.2644.0244.111,367,225
4/30/201554.5554.6053.1953.191,744,196
4/29/201545.1545.2944.8945.07708,599
4/29/201554.1854.3153.8654.151,073,954
4/28/201545.1545.2344.8545.20566,657
4/28/201554.6154.6154.0254.371,036,376
4/27/201545.1045.1844.7145.08811,030
4/27/201554.8154.8154.2054.57881,529
4/24/201545.0045.1444.7344.92482,217
4/24/201554.7054.8354.4554.66622,989
4/23/201544.4945.0644.4444.95754,354
4/23/201554.4354.6954.3154.64882,691
4/22/201544.3744.5244.1344.51540,131
4/22/201554.2554.4354.0554.43661,463
4/21/201544.1944.4544.0544.21656,422
4/21/201554.1954.5054.1354.28781,702
4/20/201544.2144.6344.0344.14694,776
4/20/201554.1054.5453.8354.021,272,967
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
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center