$42.78 -0.18 (%) BCE Inc - NYSE

Oct. 22, 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
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
9/12/201448.5548.6048.2548.341,234,023
9/11/201444.3444.4043.9043.91797,094
9/11/201448.7248.8448.5048.531,398,310
9/10/201444.8445.1744.8345.11901,950
9/10/201449.2849.4149.2349.341,242,407
9/9/201444.6744.9244.5044.911,071,721
9/9/201449.2349.4349.0749.282,869,266
9/8/201445.1745.1844.8044.82567,003
9/8/201449.2549.3149.1549.152,385,840
9/5/201445.2545.3445.1645.25580,647
9/5/201449.3449.3549.1649.191,460,243
9/4/201445.4845.5745.2445.31537,421
9/4/201449.3749.4249.1649.28717,640
9/3/201445.0645.3744.9845.27748,857
9/3/201449.2549.3649.0949.28987,922
9/2/201444.9145.0444.7945.02625,158
9/2/201449.0049.2148.8549.19792,701
8/29/201445.0945.1544.9545.02697,890
8/29/201448.9549.0648.7448.951,267,016
8/28/201444.9445.1044.8945.06605,703
8/28/201448.8048.9748.7548.87752,160
8/27/201444.7345.1444.5745.02911,439
8/27/201448.7648.9848.7548.85577,422
8/26/201444.4044.6844.4044.56661,641
8/26/201448.6549.0048.6548.81822,158
8/25/201444.3144.4944.2144.38560,994
8/25/201448.6048.8048.5348.72730,969
8/22/201444.5344.5744.1944.40705,138
8/22/201448.6348.7648.4548.60574,672
8/21/201444.3944.5644.2844.42670,290
8/21/201448.6348.8048.5048.63621,736
8/20/201444.3144.3244.0744.30786,212
8/20/201448.3548.6248.2648.611,330,465
8/19/201444.2544.3144.1544.26840,947
8/19/201448.3348.4648.1848.401,005,658
8/18/201444.4844.5244.2344.28631,971
8/18/201448.4248.4848.1848.21777,385
8/15/201444.6044.7744.0444.33455,852
8/15/201448.5448.7048.0748.29856,933
8/14/201444.3144.5444.2144.52400,246
8/14/201448.3448.5748.2248.57651,864
8/13/201444.3644.4044.0844.16432,493
8/13/201448.4548.5248.1448.231,158,384
8/12/201444.2644.4944.1344.27883,587
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center