$45.92 +0.03 (%) BCE Inc - New York Stock Exchange, Inc.

May. 6, 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
5/5/201646.2046.2145.7045.89711,269
5/5/201659.1259.2658.7159.051,175,633
5/4/201645.6546.1445.5345.93746,989
5/4/201658.5059.3658.2859.101,304,561
5/3/201646.3546.6745.8145.99908,717
5/3/201658.5358.9558.2058.441,161,774
5/2/201647.2447.5546.6346.78964,689
5/2/201659.2259.5958.5158.642,085,552
4/29/201646.8447.2346.5446.91683,154
4/29/201658.6959.0858.3558.841,280,998
4/28/201646.1147.0246.0846.87698,855
4/28/201658.1458.8858.0058.831,425,149
4/27/201646.0346.2345.7346.13767,540
4/27/201657.8158.3157.8158.201,303,044
4/26/201646.1746.2445.8545.88626,786
4/26/201658.4358.4357.8657.911,344,241
4/25/201645.9846.1545.8046.02564,792
4/25/201658.2858.5058.1058.37736,523
4/22/201646.3546.6245.7246.13786,164
4/22/201658.7558.9957.8958.481,531,340
4/21/201646.9447.1046.0146.16673,995
4/21/201659.5959.7558.5658.771,613,195
4/20/201647.0247.4546.9147.10650,367
4/20/201659.7059.8159.4859.58891,783
4/19/201646.9747.1846.7447.18695,072
4/19/201659.7059.7159.3059.651,280,015
4/18/201646.1846.6646.1846.64556,470
4/18/201659.5759.8159.4359.682,042,331
4/15/201646.6246.8646.4046.53681,648
4/15/201659.9360.3959.5859.741,330,036
4/14/201646.6246.7246.3646.62473,928
4/14/201659.7059.9559.5659.951,063,021
4/13/201646.7746.8146.3846.57780,134
4/13/201659.8459.8959.3659.65886,381
4/12/201646.1546.7946.0846.64849,280
4/12/201659.5159.6959.3659.511,157,142
4/11/201646.2346.3145.8945.95718,357
4/11/201659.9059.9059.1759.241,039,238
4/8/201645.8546.1945.8446.01712,890
4/8/201659.6159.9059.6159.861,021,674
4/7/201645.1145.4945.0045.38524,482
4/7/201659.3059.7659.1159.611,107,523
4/6/201645.2745.4644.9445.36641,070
4/6/201659.4859.7359.0859.401,091,538
4/5/201645.3445.5244.9445.30649,469
4/5/201659.6759.8759.2759.551,086,459
4/4/201645.5945.9945.4745.85618,959
4/4/201659.4159.9259.2459.851,424,371
4/1/201645.1045.6844.9445.68582,964
4/1/201659.0159.4158.8559.41930,742
3/31/201645.9946.1345.4945.54645,231
3/31/201659.4559.5259.0259.191,196,541
3/30/201645.7346.2245.5745.86580,242
3/30/201659.4259.8059.1859.431,102,914
3/29/201644.9745.5644.8045.43626,765
3/29/201659.2959.5559.0359.351,272,630
3/28/201644.9245.0244.6844.95537,831
3/28/201659.3059.3558.9159.311,334,915
3/24/201644.3544.9044.3444.82801,965
3/24/201658.9859.4758.8959.301,639,180
3/23/201644.0944.7643.9944.66760,972
3/23/201657.8459.0957.7859.031,560,939
3/22/201644.5244.8544.4244.61557,576
3/22/201658.1158.5758.1058.12913,154
3/21/201644.3144.7544.3144.61673,176
3/21/201657.8758.4557.8758.37831,468
3/18/201645.1445.1444.3844.38997,117
3/18/201658.5258.5457.8357.833,818,670
3/17/201644.9545.4244.8145.181,217,821
3/17/201658.4958.9558.3758.691,415,404
3/16/201643.7744.6743.6744.51792,789
3/16/201658.5559.0058.3558.401,419,708
3/15/201643.3843.8143.3543.80566,410
3/15/201657.9958.5357.8558.531,458,619
3/14/201643.4943.7443.2143.68866,540
3/14/201657.6958.0457.4558.001,676,676
3/11/201644.1344.2243.4743.541,035,570
3/11/201658.4858.6257.5457.642,016,034
3/10/201644.7144.9543.6744.041,142,785
3/10/201659.5059.8558.3258.762,121,303
3/9/201643.7744.8743.6444.831,331,040
3/9/201658.7959.4658.5459.412,043,051
3/8/201643.2143.8843.1143.56942,808
3/8/201657.7558.7557.6058.441,918,841
3/7/201642.9643.7042.7943.39942,389
3/7/201657.3958.0657.2057.572,113,716
3/4/201642.5743.2742.2843.181,030,641
3/4/201657.1657.6656.6957.511,715,883
3/3/201643.0943.1942.3842.561,208,696
3/3/201657.9958.1356.7857.052,156,542
3/2/201643.3843.4142.7843.04660,973
3/2/201658.5658.5657.6557.771,233,753
3/1/201643.5243.8943.4343.65829,128
3/1/201658.7158.9058.4358.561,181,127
2/29/201642.9243.4342.8743.12939,142
2/29/201658.0358.7557.9958.441,839,143
2/26/201643.1643.2542.6942.91869,579
2/26/201658.3458.5157.7158.031,672,469
2/25/201642.9543.2242.7243.04511,141
2/25/201658.5058.6358.2058.251,083,196
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center