$43.87 +0.09 (%) BCE Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
1/18/201744.6744.7843.7843.781,100,899
1/18/201758.4858.6258.0658.061,893,442
1/17/201744.6244.8244.4844.821,085,441
1/17/201758.2458.5158.0158.501,163,897
1/16/201758.2358.4358.0158.26477,036
1/13/201744.2844.5344.1844.33650,153
1/13/201758.2558.4658.0158.19989,256
1/12/201744.2644.4843.9544.28945,338
1/12/201757.9658.3757.5758.111,301,336
1/11/201743.8044.0543.1643.99958,892
1/11/201758.1058.1057.3658.001,450,714
1/10/201743.9144.0643.7543.83688,489
1/10/201758.0058.1857.8557.99846,018
1/9/201743.8843.9943.6543.791,133,600
1/9/201758.3058.3157.8257.941,188,644
1/6/201744.5344.6144.1844.26928,130
1/6/201758.9258.9458.5158.561,307,731
1/5/201744.2544.6844.0844.501,073,243
1/5/201758.6859.0558.5558.921,229,838
1/4/201743.8244.1043.6444.08781,131
1/4/201758.4358.6858.1258.671,125,828
1/3/201743.2343.6443.2143.471,015,777
1/3/201758.2258.5358.1258.431,201,577
12/30/201643.3643.4443.0643.24657,680
12/30/201658.4058.4157.9258.03788,528
12/29/201642.8943.2642.8843.19537,952
12/29/201658.0858.3958.0458.34485,443
12/28/201642.9643.0142.7842.80666,421
12/28/201658.3458.3657.9558.05672,558
12/27/201643.0643.2542.7242.88457,547
12/23/201642.9343.1542.8843.03575,806
12/23/201658.2558.3758.1058.26607,143
12/22/201642.6743.0942.5443.08760,931
12/22/201657.5158.1557.4058.14969,325
12/21/201642.9343.1342.8242.87601,616
12/21/201657.5057.7057.3857.46775,771
12/20/201642.7343.0742.7342.94818,514
12/20/201657.4657.6557.2257.381,334,052
12/19/201642.9543.1442.7642.82804,866
12/19/201657.4657.7957.2457.401,626,632
12/16/201643.0743.3342.6742.921,198,573
12/16/201657.6157.9456.9557.288,664,543
12/15/201642.8443.2842.8043.00886,626
12/15/201657.2857.8157.2757.371,343,044
12/14/201644.3144.3343.0543.101,273,533
12/14/201658.2058.2057.1757.232,160,409
12/13/201644.4144.5344.1944.21959,725
12/13/201658.2258.3958.0258.071,488,971
12/12/201644.5144.8644.5044.81992,818
12/12/201658.5058.9458.4158.851,849,818
12/9/201644.1844.3944.0544.30734,614
12/9/201658.2558.4858.0358.40958,174
12/8/201644.0644.2743.8544.19800,864
12/8/201658.4758.4857.9558.281,409,516
12/7/201643.3644.0943.2844.03846,674
12/7/201657.5058.3657.5058.301,497,667
12/6/201643.3543.4643.1443.441,102,003
12/6/201657.6757.7457.3657.711,296,000
12/5/201643.3643.6143.2243.44873,214
12/5/201657.5957.7757.4057.661,069,291
12/2/201643.0443.3642.8843.20964,124
12/2/201657.1457.6856.9257.371,030,391
12/1/201643.3143.3142.7742.83918,126
12/1/201657.9657.9657.0057.051,723,002
11/30/201643.6543.7543.0843.08776,091
11/30/201658.5458.6357.8557.891,997,314
11/29/201643.2843.5843.1843.54715,743
11/29/201658.2558.5458.1258.511,107,653
11/28/201643.3343.3843.1443.30746,722
11/28/201658.2158.2257.9258.141,633,085
11/25/201642.8843.1542.8843.13479,672
11/25/201657.9558.3057.8758.16834,449
11/24/201657.8558.2057.8557.95513,650
11/23/201642.6343.0542.5842.86824,756
11/23/201657.5758.0657.5157.85898,306
11/22/201643.3443.3642.8542.901,106,316
11/22/201657.9258.0557.6657.681,416,993
11/21/201643.6943.7143.1443.211,125,367
11/21/201658.6058.6057.9057.981,755,696
11/18/201643.2343.3743.0443.29721,331
11/18/201658.5058.5858.2158.50821,382
11/17/201643.2243.5443.1043.271,999,495
11/17/201658.0158.7057.8058.431,621,235
11/16/201642.9843.1442.6443.12895,542
11/16/201657.7757.9857.3457.951,266,549
11/15/201642.2443.0542.2443.031,073,109
11/15/201657.1257.9557.1257.881,387,768
11/14/201642.4842.5141.8342.031,540,675
11/14/201657.4857.5956.8056.951,896,251
11/11/201642.7542.9742.3642.431,425,614
11/11/201657.8258.0757.3257.451,416,272
11/10/201643.9043.9142.7042.771,691,282
11/10/201659.1859.1957.5857.692,341,178
11/9/201644.0444.4043.9044.241,337,761
11/9/201659.1559.5859.0559.201,691,443
11/8/201644.6344.8944.4944.79769,380
11/8/201659.5959.8759.4659.60822,845
11/7/201644.5144.6744.3144.64565,053
11/7/201659.5959.7259.2859.70765,884
11/4/201644.4044.5144.0444.19847,656
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center