$47.89 -0.06 (%) BCE Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 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
8/25/201662.0162.1061.8061.92485,426
8/24/201648.0148.0647.5847.95487,255
8/24/201662.0062.1561.6261.98631,276
8/23/201648.3548.3647.9548.00588,944
8/23/201662.3462.4561.8461.97831,526
8/22/201647.7848.0747.6447.98618,030
8/22/201661.6762.2361.5762.20798,512
8/19/201647.9748.0447.6047.93521,423
8/19/201661.7361.7661.3161.66794,032
8/18/201648.3548.4748.1348.32583,149
8/18/201662.0762.1261.4761.68779,109
8/17/201648.4948.5147.8648.36631,910
8/17/201662.3662.3761.6662.18777,124
8/16/201648.8948.8948.3948.44491,617
8/16/201662.9062.9162.2062.24829,028
8/15/201648.9249.0348.7048.71562,948
8/15/201663.3163.3262.9162.95922,484
8/12/201648.7948.9148.7148.76593,945
8/12/201663.1663.2863.0863.25882,373
8/11/201648.5248.7848.4448.70562,395
8/11/201663.3063.3863.0963.18733,186
8/10/201648.4848.5448.2548.31656,532
8/10/201663.1663.2962.9763.09722,340
8/9/201647.8048.1947.7448.11519,408
8/9/201662.8463.2762.8063.17744,554
8/8/201647.6447.8347.5847.74590,391
8/8/201662.6362.9362.5862.84798,855
8/5/201647.7647.7647.4847.67713,972
8/5/201662.7862.8462.4662.78848,520
8/4/201647.6748.0847.4747.94780,368
8/4/201662.2462.5561.9362.391,026,783
8/3/201647.4747.5147.1447.26709,096
8/3/201662.2862.2861.6561.81795,931
8/2/201648.1148.2147.3347.46691,376
8/2/201662.7962.8162.0262.21938,413
8/1/201647.8148.0847.6448.02379,955
7/29/201647.7648.1947.6647.89827,145
7/29/201662.4662.7962.4162.53927,633
7/28/201647.5147.6547.3847.54508,076
7/28/201662.6162.7362.4762.59776,668
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
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center