$41.14 +0.08 (%) BCE Inc - NYSE

Jul. 31, 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
7/31/201541.2841.4141.0041.14841,465
7/31/201553.5553.9053.4253.831,188,827
7/30/201540.8941.3240.6941.06711,375
7/30/201553.1353.7752.9453.44776,176
7/29/201540.7841.3640.7641.01870,498
7/29/201552.8453.3552.7553.09934,754
7/28/201540.7940.9140.3640.811,032,021
7/28/201552.9452.9552.3852.761,068,922
7/27/201540.8340.9740.4240.59871,480
7/27/201553.1853.3552.7152.941,307,522
7/24/201540.0840.9240.0040.891,336,839
7/24/201552.3753.4452.3753.441,935,693
7/23/201540.4140.7439.7340.032,444,539
7/23/201552.6452.9751.7052.192,716,898
7/22/201541.0441.2040.4440.522,259,915
7/22/201553.4453.7152.7052.811,166,961
7/21/201542.0042.0241.1341.331,912,400
7/21/201554.5654.5953.3053.511,309,886
7/20/201542.6742.6841.7641.931,947,112
7/20/201555.4055.4454.2654.521,074,754
7/17/201542.5442.6542.2142.60639,862
7/17/201555.2255.3854.8355.35903,331
7/16/201542.4242.6442.3342.51880,527
7/16/201554.8055.2054.6555.12885,108
7/15/201542.3242.3341.8742.33845,770
7/15/201554.2054.7453.8354.69995,779
7/14/201542.3542.5841.9842.55848,620
7/14/201554.0054.2753.5054.191,094,914
7/13/201542.1542.4241.9742.39726,018
7/13/201553.8254.1253.6054.001,067,051
7/10/201541.6042.1541.3242.07944,863
7/10/201552.7753.4752.7653.361,133,235
7/9/201541.9041.9741.2541.34962,195
7/9/201553.0753.2952.4452.571,420,476
7/8/201541.7841.9741.4641.541,181,959
7/8/201553.2553.5052.8152.911,511,582
7/7/201542.3042.3741.7142.101,016,246
7/7/201553.9254.0553.1453.501,742,599
7/6/201542.2742.5842.0442.53800,736
7/6/201553.4853.8353.2053.832,106,977
7/3/201553.8754.0653.6353.86318,052
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
  • Showing 1-100 of 2,521 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!