$46.37 -0.47 (%) BCE Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 02:04 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
5/26/201646.8246.9846.5946.84781,730
5/26/201660.5060.9560.4060.731,091,774
5/25/201646.5546.6046.2346.51950,574
5/25/201661.0961.0960.5360.541,770,598
5/24/201646.3946.5646.0946.29900,506
5/24/201661.0061.1060.6160.851,193,453
5/23/201646.1146.3545.9346.21566,684
5/20/201645.9446.2145.7846.01783,695
5/20/201660.1760.6160.1260.341,535,554
5/19/201645.9345.9345.5045.78857,063
5/19/201660.2360.2859.7060.001,201,149
5/18/201646.3346.7846.0546.172,192,514
5/18/201660.0260.3759.8660.061,573,864
5/17/201646.3446.7846.2046.682,049,833
5/17/201659.8860.3959.7560.171,741,730
5/16/201646.3546.7146.2646.54651,526
5/16/201659.8260.2059.6559.991,178,090
5/13/201646.2646.4946.1046.17541,557
5/13/201659.5960.2059.5959.721,346,582
5/12/201646.6746.8046.2146.55628,609
5/12/201659.6659.9259.3159.761,021,360
5/11/201646.0846.4246.0546.35647,603
5/11/201659.3459.6159.3259.591,369,413
5/10/201645.8446.2645.7746.19655,411
5/10/201659.4959.9059.2759.691,031,920
5/9/201645.7345.9845.4245.62701,605
5/9/201659.3059.6359.0359.15981,270
5/6/201645.6546.0545.4845.92602,854
5/6/201658.8459.4458.7859.28957,424
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center