BCE Inc $44.42

down 0.00


21/8/2014 04:00 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
8/21/201444.3944.5644.2844.42670,290
8/21/201448.6348.8048.5048.63621,736
8/20/201444.3144.3244.0744.30786,212
8/20/201448.3548.6248.2648.611,330,465
8/19/201444.2544.3144.1544.26840,947
8/19/201448.3348.4648.1848.401,005,658
8/18/201444.4844.5244.2344.28631,971
8/18/201448.4248.4848.1848.21777,385
8/15/201444.6044.7744.0444.33455,852
8/15/201448.5448.7048.0748.29856,933
8/14/201444.3144.5444.2144.52400,246
8/14/201448.3448.5748.2248.57651,864
8/13/201444.3644.4044.0844.16432,493
8/13/201448.4548.5248.1448.231,158,384
8/12/201444.2644.4944.1344.27883,587
8/12/201448.4248.6548.2548.402,256,558
8/11/201444.0644.3543.9544.34648,892
8/11/201448.1748.4548.1748.41829,435
8/8/201444.3544.3643.7743.951,136,891
8/8/201448.6048.6948.0548.21984,831
8/7/201444.9444.9544.2044.46798,641
8/7/201449.0549.0848.2748.571,365,179
8/6/201444.9144.9344.6444.771,006,480
8/6/201449.1249.2148.7848.88951,966
8/5/201445.0045.1544.7644.98884,457
8/5/201449.2649.4748.9849.36882,860
8/4/201445.0045.0944.7945.00883,216
8/1/201445.2445.4844.8644.931,008,708
8/1/201449.3349.6149.0249.12845,505
7/31/201445.5345.6645.2445.28905,765
7/31/201449.6549.7849.3149.381,443,960
7/30/201445.6745.8045.4945.63913,788
7/30/201449.7549.8749.6049.761,666,670
7/29/201445.8846.0745.7145.721,303,804
7/29/201449.6449.9349.5649.651,538,721
7/28/201445.5145.8745.4545.80451,477
7/28/201449.2349.5549.1149.531,295,812
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
Trading Center