$46.18 -0.16 (%) BCE Inc - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/201646.5646.7046.1746.18568,865
9/30/201661.0861.1760.5760.591,388,495
9/29/201646.3446.6146.2146.34596,047
9/29/201660.5761.0560.5560.95734,271
9/28/201645.9546.2845.7346.19710,689
9/28/201660.7260.9260.4860.57902,832
9/27/201645.7146.1045.6245.87499,139
9/27/201660.7560.8660.5160.60751,730
9/26/201645.9546.1145.7445.86511,382
9/26/201660.5060.8260.1560.69705,637
9/23/201646.3946.4446.0146.05775,073
9/23/201660.9161.0760.5960.63956,504
9/22/201646.6646.9146.5546.73775,117
9/22/201660.7861.2060.6061.031,130,184
9/21/201645.8546.2245.5846.18560,171
9/21/201660.4860.7560.1860.55879,463
9/20/201645.5045.8845.2745.66655,120
9/20/201660.2060.6059.9060.31998,803
9/19/201645.6745.7845.3645.46570,286
9/19/201660.1460.2359.8860.051,003,065
9/16/201645.7045.7445.1445.40668,442
9/16/201660.4860.5359.6360.012,758,474
9/15/201645.4846.0645.4845.95572,866
9/15/201660.0160.5760.0160.48897,483
9/14/201645.2145.9945.2145.58865,739
9/14/201659.7560.6359.6560.131,032,972
9/13/201645.8045.8045.1645.471,295,514
9/13/201660.1760.1959.5159.922,067,830
9/12/201646.3847.1846.3446.981,137,208
9/12/201660.7861.5060.6061.291,696,232
9/9/201647.2747.3446.7146.71986,867
9/9/201661.5661.6460.8860.941,920,830
9/8/201647.7747.9047.5947.73985,042
9/8/201661.7261.7861.3861.76906,199
9/7/201648.1548.2047.5947.74615,420
9/7/201661.7961.9661.4061.60868,568
9/6/201648.1848.3547.7948.07758,285
9/6/201662.2062.2061.5361.781,030,911
9/2/201647.2647.6547.1847.61773,114
9/2/201661.5761.8761.4361.861,026,889
9/1/201646.6247.0446.6046.89677,114
9/1/201661.2561.5861.1661.351,006,197
8/31/201647.2547.2846.5346.70891,297
8/31/201662.0462.0861.1161.271,405,451
8/30/201647.6847.8547.3247.38516,899
8/30/201662.2362.4761.9162.04737,644
8/29/201647.3347.9247.3347.82622,365
8/29/201661.7062.3361.6262.251,259,451
8/26/201648.0648.3247.2647.35609,337
8/26/201662.0062.0861.4061.62677,490
8/25/201647.9448.0247.8147.89441,918
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center