$46.54 +0.11 (%) BCE Inc - NYSE

Jan. 27, 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
1/27/201546.1846.7746.0546.54884,216
1/27/201557.3757.9657.1657.781,518,397
1/26/201546.8246.9646.2446.43977,039
1/26/201558.2758.4157.5957.871,362,725
1/23/201547.1947.5947.0747.15718,504
1/23/201558.6559.1058.4458.571,446,144
1/22/201546.5847.6846.5847.29828,986
1/22/201557.5959.0257.5858.651,826,286
1/21/201547.4347.5546.4846.661,216,413
1/21/201557.2558.2856.8057.531,752,858
1/20/201547.6847.8647.3447.421,279,466
1/20/201557.4057.8357.2157.411,830,097
1/19/201556.8057.1756.2757.05595,122
1/16/201545.8447.8945.8447.532,464,888
1/16/201555.1257.3155.1256.902,362,507
1/15/201546.4446.5045.7246.11810,118
1/15/201555.3055.4354.5355.171,254,458
1/14/201546.0746.6545.8346.15887,549
1/14/201555.0355.7254.8355.141,412,844
1/13/201546.0346.7345.7946.25885,604
1/13/201555.0055.8054.8155.301,388,551
1/12/201545.7345.9445.2645.82815,734
1/12/201554.4654.9453.9154.881,169,873
1/9/201546.1146.2945.5245.78658,786
1/9/201554.6554.8954.0454.35844,034
1/8/201546.1046.8146.0346.321,020,500
1/8/201554.5055.3554.3854.811,258,319
1/7/201545.4546.2545.2546.012,176,836
1/7/201553.8054.6853.6354.402,333,658
1/6/201545.0345.6544.7845.252,178,563
1/6/201553.0153.9352.8653.491,635,890
1/5/201545.4745.5744.9045.16879,943
1/5/201553.5553.6952.8153.101,458,694
1/2/201545.6945.9945.4245.72687,225
1/2/201553.4053.7953.3253.71940,524
12/31/201446.0446.2045.7645.86580,495
12/31/201453.5953.6053.1253.28498,347
12/30/201446.2246.3645.8846.05601,135
12/30/201453.7053.9053.2453.45582,129
12/29/201446.0446.3645.9646.19646,873
12/29/201453.5053.9853.4353.69997,712
12/26/201446.1746.3345.9446.28306,458
12/24/201445.9946.1645.8445.95399,110
12/24/201453.4053.6053.2753.42318,072
12/23/201445.7946.0845.7445.93581,879
12/23/201453.3653.6453.2253.41821,904
12/22/201445.6546.1145.6345.79834,321
12/22/201453.1053.5753.0853.351,074,150
12/19/201446.0246.0945.4645.821,340,601
12/19/201453.5053.5052.7653.026,256,144
12/18/201445.5645.6944.9145.651,008,494
12/18/201452.9753.0952.1952.973,443,929
12/17/201445.0345.3544.4945.171,129,445
12/17/201452.4052.7051.8252.611,512,938
12/16/201444.1945.3344.1845.011,089,125
12/16/201451.3752.7351.3652.352,005,110
12/15/201444.5244.9944.0344.391,140,802
12/15/201451.5052.1851.2251.761,803,706
12/12/201444.9645.0344.3144.61965,357
12/12/201451.9152.0651.1451.651,871,250
12/11/201444.2145.4244.1445.281,141,603
12/11/201450.9752.3950.9252.231,738,908
12/10/201445.5145.5544.4644.861,101,337
12/10/201452.1752.2151.0951.501,618,968
12/9/201445.2545.6444.9245.601,004,555
12/9/201451.8352.2051.4252.181,458,666
12/8/201445.7045.8344.9745.35988,412
12/8/201452.2552.5051.5352.091,657,088
12/5/201445.7046.0145.0145.65998,697
12/5/201452.1352.5551.5152.241,322,371
12/4/201446.2846.2845.5745.75968,054
12/4/201452.6852.7151.8252.051,774,783
12/3/201446.2346.4745.7946.41781,745
12/3/201452.6952.8352.2152.771,202,572
12/2/201446.8147.0746.0046.281,382,752
12/2/201453.2653.6452.3852.711,964,057
12/1/201446.9647.3846.8046.951,062,488
12/1/201453.5053.8553.0053.211,839,125
11/28/201446.7647.2146.6746.92689,308
11/28/201453.2853.9353.2053.341,332,974
11/27/201453.0053.3352.9353.33689,845
11/26/201446.7647.2446.7647.04658,135
11/26/201452.5653.0952.5652.871,094,159
11/25/201446.9247.1046.6246.841,015,088
11/25/201452.8852.9752.4552.601,998,937
11/24/201447.5147.6346.7746.90929,646
11/24/201453.3953.6052.8452.931,656,855
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
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center