$46.90 -0.53 (%) BCE Inc - NYSE

Nov. 24, 2014 | 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
11/21/201447.4247.5247.1147.43767,893
11/21/201453.3253.3552.9053.321,416,893
11/20/201447.6847.9046.8747.041,205,074
11/20/201453.8754.1652.9653.221,831,291
11/19/201447.8047.8147.3047.63802,081
11/19/201454.2154.2353.6854.061,367,291
11/18/201447.3947.9947.3547.98961,318
11/18/201453.5054.2453.5054.211,493,995
11/17/201446.7147.5846.7147.341,287,239
11/17/201452.8453.7452.8453.501,614,559
11/14/201446.4846.9046.2946.87875,139
11/14/201452.7352.9852.4452.871,219,000
11/13/201446.3346.5746.0046.37873,750
11/13/201452.4752.8452.2852.731,245,908
11/12/201445.8146.2045.7946.151,174,423
11/12/201451.8052.2551.7552.251,450,326
11/11/201445.5145.9845.4745.79709,269
11/11/201451.7352.1151.7251.87786,166
11/10/201445.1445.6745.0945.48953,708
11/10/201451.0451.9750.9851.731,337,734
11/7/201444.5745.0144.5044.98959,938
11/7/201450.5651.0250.5650.981,251,034
11/6/201444.7345.2844.2344.571,320,621
11/6/201451.0051.7350.5450.941,685,369
11/5/201444.7245.3544.6944.871,514,858
11/5/201451.0951.6651.0851.081,941,775
11/4/201444.1044.8243.9844.741,686,397
11/4/201450.3251.1250.2251.061,851,556
11/3/201444.3644.5644.0444.171,710,616
11/3/201450.0350.4049.8350.181,640,374
10/31/201444.4544.6644.1944.47859,446
10/31/201449.9050.3949.8550.051,703,462
10/30/201444.0544.4744.0044.42616,462
10/30/201449.3049.7849.2549.761,220,085
10/29/201444.3044.4743.9044.03881,429
10/29/201449.3949.5349.1949.301,096,455
10/28/201443.7444.2543.7044.13727,524
10/28/201449.0149.4748.9349.311,356,832
10/27/201443.0943.7343.0943.68660,293
10/27/201448.4549.1448.4349.111,473,087
10/24/201443.1043.4042.9243.28568,665
10/24/201448.2848.7448.0948.59908,200
10/23/201442.9543.1042.7942.98846,388
10/23/201448.3448.4248.0848.321,085,475
10/22/201442.7942.9542.4042.78797,337
10/22/201448.2548.2847.7048.091,262,330
10/21/201442.6843.0542.3542.96651,992
10/21/201447.9048.3147.5148.251,228,712
10/20/201441.9442.5041.7942.47748,076
10/20/201447.2947.9547.1147.891,226,846
10/17/201441.9942.2241.6641.97836,499
10/17/201447.1947.4846.8647.331,621,748
10/16/201441.1642.2941.0041.931,092,057
10/16/201446.4947.5346.4647.181,407,335
10/15/201442.0642.3041.0341.901,485,691
10/15/201447.4147.6746.4347.121,820,026
10/14/201442.1742.5442.1342.24948,499
10/14/201447.2947.9547.2947.741,725,671
10/13/201442.5542.9642.4542.45797,661
10/10/201443.0143.2842.4842.52966,858
10/10/201448.1048.4747.6547.671,503,741
10/9/201443.2643.3342.8043.14960,180
10/9/201448.0248.2547.8048.241,620,894
10/8/201442.8243.3842.7843.35755,760
10/8/201447.8448.2547.8248.141,115,034
10/7/201443.3243.4542.9342.94691,931
10/7/201448.3948.4847.9647.961,750,429
10/6/201443.1043.5742.9143.41811,890
10/6/201448.3648.7248.2548.281,104,288
10/3/201442.9743.1242.7342.86880,050
10/3/201448.1548.4748.0048.271,571,045
10/2/201442.9043.2042.6343.141,245,358
10/2/201447.8048.1847.6248.181,871,034
10/1/201442.4942.9542.4242.81909,045
10/1/201447.5548.0347.5047.842,310,106
9/30/201443.1443.1442.6242.76701,844
9/30/201448.2848.2847.7547.892,746,308
9/29/201442.8043.0942.5043.031,223,431
9/29/201447.8548.4347.3948.435,697,665
9/26/201442.5543.0842.5342.82874,142
9/26/201447.3048.0847.2747.803,153,246
9/25/201443.3043.4442.6242.62902,559
9/25/201448.1948.2147.3347.333,544,574
9/24/201443.0643.5042.7943.441,010,303
9/24/201447.8548.1147.4448.061,692,454
9/23/201443.2743.4543.1643.19611,608
9/23/201447.6848.0147.6547.771,022,451
9/22/201443.1343.5143.0443.22792,387
9/22/201447.4647.9147.3847.661,328,785
9/19/201443.9543.9743.3043.341,217,597
9/19/201447.9848.1547.3847.383,694,216
9/18/201443.7644.0243.6343.92567,682
9/18/201448.0048.2047.8548.091,034,859
9/17/201443.8243.9743.4943.55632,929
9/17/201448.0648.2047.8547.93944,560
9/16/201443.7843.9443.4143.86614,190
9/16/201448.2148.2947.8548.101,466,150
9/15/201443.6643.8243.5043.68606,010
9/15/201448.3548.5348.0948.251,115,673
9/12/201443.7643.9343.4743.60966,635
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center