$42.83 -0.12 (%) BCE Inc - NYSE

Jul. 2, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCE historical data

Date Open High Low Close Volume
7/2/201542.2342.9442.2142.79762,549
7/2/201553.0953.9053.0753.69883,107
7/1/201542.6642.9642.6242.95546,498
6/30/201542.7242.8342.4042.501,603,583
6/30/201553.0853.3352.9353.063,055,945
6/29/201543.4243.7042.7342.751,484,375
6/29/201553.7754.0752.9552.982,702,228
6/26/201544.0144.3243.8644.02849,465
6/26/201554.4654.7654.0554.22920,042
6/25/201543.8444.3443.8044.201,157,528
6/25/201554.1854.7354.0554.501,636,207
6/24/201543.4943.6843.1443.55779,531
6/24/201553.6954.1553.4154.013,415,013
6/23/201543.3643.8343.3443.54877,323
6/23/201553.6354.1253.6153.711,037,473
6/22/201543.2343.6543.0343.40929,414
6/22/201552.9753.5852.7153.482,222,782
6/19/201543.0043.4542.8242.921,012,908
6/19/201552.5853.3252.5052.705,826,937
6/18/201543.5743.6143.2143.36876,012
6/18/201552.9553.0952.8053.041,154,209
6/17/201543.2243.4742.9143.31766,601
6/17/201553.2253.5552.8452.981,058,614
6/16/201543.1443.3043.0043.25762,098
6/16/201553.1053.3853.0153.28865,512
6/15/201543.0243.4142.9743.341,053,589
6/15/201553.1153.4753.0153.37852,994
6/12/201543.3343.4243.0943.311,775,304
6/12/201553.4753.5553.0553.311,108,764
6/11/201543.7543.8743.4943.59763,983
6/11/201553.8053.9853.5053.501,177,131
6/10/201544.5744.5844.2644.44828,352
6/10/201554.4554.6854.1154.501,262,429
6/9/201544.0344.1643.6044.03608,570
6/9/201554.3354.4653.8054.371,266,762
6/8/201544.1244.1443.6843.88688,888
6/8/201554.8054.8054.3454.391,164,836
6/5/201543.9744.2543.7344.07930,585
6/5/201555.1155.2554.7054.841,345,046
6/4/201544.1344.3644.0144.14929,286
6/4/201555.1055.3254.9555.211,162,280
6/3/201543.9344.5443.8244.43819,694
6/3/201554.7855.4854.6255.321,399,894
6/2/201543.7044.1843.6044.06702,020
6/2/201554.5054.7954.3654.66841,980
6/1/201543.7443.8343.3643.58607,125
6/1/201554.5154.7354.3554.62709,333
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!