$47.54 +0.09 (%) BCE Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BCE historical data

Date Open High Low Close Volume
7/27/201647.6347.6347.0447.45599,678
7/27/201662.7862.7962.2362.631,138,390
7/26/201647.7847.9347.6347.71592,150
7/26/201663.1263.2762.8162.94679,494
7/25/201647.8247.9647.4947.65836,796
7/25/201663.1963.4162.7663.03815,076
7/22/201648.0548.2047.8047.99752,310
7/22/201662.8863.1762.7763.15694,411
7/21/201647.8048.1147.7647.93681,012
7/21/201662.5062.8262.3562.75741,936
7/20/201647.8048.0247.6947.79772,176
7/20/201662.6362.7162.2462.44901,306
7/19/201647.9247.9947.6747.88788,819
7/19/201662.3362.5062.1462.401,189,791
7/18/201648.1348.3147.9248.17631,621
7/18/201662.6062.6662.3162.35622,467
7/15/201648.6548.6848.0948.30660,049
7/15/201662.8162.8962.4162.52696,750
7/14/201648.8248.8248.4748.59900,640
7/14/201663.1963.1962.5162.75843,944
7/13/201647.8648.4047.7248.281,037,742
7/13/201662.5862.7862.1962.63980,189
7/12/201647.6848.2147.3448.013,058,456
7/12/201662.1462.7161.7562.541,731,544
7/11/201647.0047.2546.7647.171,471,143
7/11/201661.4461.9861.2061.841,347,585
7/8/201647.4247.6046.9346.95965,356
7/8/201661.6562.2061.2061.261,166,778
7/7/201647.8947.9447.2647.37682,198
7/7/201661.7461.8361.4161.59800,011
7/6/201647.3947.6846.9347.58847,904
7/6/201661.6261.8361.1761.641,127,798
7/5/201647.2247.8947.1347.47838,687
7/5/201661.0462.0461.0461.731,226,077
7/4/201661.4961.6061.0461.20459,677
7/1/201647.3147.6547.2247.61403,772
6/30/201646.9747.4146.8447.31906,252
6/30/201660.9261.4860.8461.141,626,067
6/29/201646.5846.9946.4646.91773,059
6/29/201660.6060.9760.4360.871,243,036
6/28/201646.2146.4846.0446.26802,826
6/28/201660.1660.7560.0660.311,210,962
6/27/201645.6446.1445.4946.07937,853
6/27/201659.3860.3659.3660.171,508,412
6/24/201645.7546.6245.6946.08913,811
6/24/201659.5060.2859.1559.891,394,436
6/23/201646.9847.2246.8847.17829,431
6/23/201659.9560.3359.8060.251,341,930
6/22/201646.7746.8546.4746.51750,793
6/22/201659.7559.9359.6059.72850,205
6/21/201646.4546.8146.1546.65693,207
6/21/201659.5159.9059.1659.741,018,644
6/20/201646.4746.5646.0546.28873,855
6/20/201659.4359.6358.9659.221,331,901
6/17/201645.8746.0745.6945.92924,149
6/17/201659.1059.2558.7659.064,450,546
6/16/201645.1145.7344.7845.691,075,539
6/16/201658.7459.2858.5259.25918,607
6/15/201645.9446.2345.6745.69810,599
6/15/201659.1059.6359.0459.041,044,743
6/14/201645.5346.1445.4446.01839,659
6/14/201658.5559.3058.3259.121,235,101
6/13/201646.0446.3745.6345.69814,592
6/13/201659.0059.3558.4358.531,341,414
6/10/201647.3047.5646.5846.92979,673
6/10/201660.0560.3259.5059.871,388,471
6/9/201647.3147.5047.0747.37624,785
6/9/201660.2360.3859.9560.241,026,175
6/8/201647.8047.8547.2647.46796,734
6/8/201660.7060.7160.0660.302,217,668
6/7/201647.3847.4647.1147.31830,872
6/7/201660.7360.7560.3560.401,142,618
6/6/201647.0947.4046.9347.27921,993
6/6/201660.8660.9160.5260.531,286,228
6/3/201646.8547.0446.6846.95644,762
6/3/201660.6760.8860.3860.78852,053
6/2/201646.0046.3045.9946.18645,391
6/2/201660.3960.6760.2760.51856,102
6/1/201646.0046.3045.8746.27827,329
6/1/201660.2060.5060.1060.43975,681
5/31/201646.5146.5545.9246.041,058,144
5/31/201660.8460.8460.2660.452,717,509
5/30/201660.5860.8960.5160.73582,306
5/27/201646.6146.6646.3346.40768,349
5/27/201660.8360.9760.4060.481,195,406
5/26/201646.8246.9846.5946.84781,730
5/26/201660.5060.9560.4060.731,091,774
5/25/201646.5546.6046.2346.51950,574
5/25/201661.0961.0960.5360.541,770,598
5/24/201646.3946.5646.0946.29900,506
5/24/201661.0061.1060.6160.851,193,453
5/23/201646.1146.3545.9346.21566,684
5/20/201645.9446.2145.7846.01783,695
5/20/201660.1760.6160.1260.341,535,554
5/19/201645.9345.9345.5045.78857,063
5/19/201660.2360.2859.7060.001,201,149
5/18/201646.3346.7846.0546.172,192,514
5/18/201660.0260.3759.8660.061,573,864
5/17/201646.3446.7846.2046.682,049,833
5/17/201659.8860.3959.7560.171,741,730
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center