$40.54 +1.05 (%) BCE Inc - NYSE

Aug. 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
8/27/201539.9640.7339.6840.541,129,141
8/27/201552.9953.7552.5853.571,727,447
8/26/201539.8239.9338.6739.491,255,582
8/26/201552.9053.1251.5652.632,245,568
8/25/201540.2240.3139.0739.181,789,169
8/25/201553.0653.1551.8852.282,473,268
8/24/201539.9840.2631.4939.411,795,619
8/24/201551.9153.1551.7252.263,611,390
8/21/201540.9041.6940.8741.481,589,539
8/21/201553.5054.8153.4554.652,886,205
8/20/201541.2641.4241.0841.18681,694
8/20/201554.1554.2453.8153.881,184,280
8/19/201541.3641.7841.1741.51658,009
8/19/201554.1754.6453.8954.341,249,793
8/18/201541.2441.4941.1241.43834,296
8/18/201554.0454.1753.8254.09700,471
8/17/201540.9041.3540.7341.25850,015
8/17/201553.6154.0453.4553.97706,568
8/14/201540.9641.2340.8241.06683,602
8/14/201553.6353.7853.3253.76784,531
8/13/201541.1341.1840.7440.96609,648
8/13/201553.6253.7553.2253.50809,440
8/12/201540.9541.2540.6641.16628,205
8/12/201553.2653.5552.8753.40996,574
8/11/201541.1541.2740.5940.88883,236
8/11/201553.8754.0753.3153.611,093,872
8/10/201541.2641.5641.1541.54620,538
8/10/201554.2054.4653.8154.01985,166
8/7/201541.2341.5941.0041.23770,345
8/7/201554.3054.3653.7554.14700,830
8/6/201541.4041.5440.9141.371,276,876
8/6/201554.5054.6253.8354.211,523,968
8/5/201541.0241.2440.9841.07842,117
8/5/201553.9454.3153.8454.16895,167
8/4/201541.1141.1140.6040.85789,853
8/4/201553.8354.0153.3253.841,059,902
8/3/201541.1541.3640.9741.08548,987
7/31/201541.2841.4141.0041.14841,465
7/31/201553.5553.9053.4253.831,188,827
7/30/201540.8941.3240.6941.06711,375
7/30/201553.1353.7752.9453.44776,176
7/29/201540.7841.3640.7641.01870,498
7/29/201552.8453.3552.7553.09934,754
7/28/201540.7940.9140.3640.811,032,021
7/28/201552.9452.9552.3852.761,068,922
7/27/201540.8340.9740.4240.59871,480
7/27/201553.1853.3552.7152.941,307,522
7/24/201540.0840.9240.0040.891,336,839
7/24/201552.3753.4452.3753.441,935,693
7/23/201540.4140.7439.7340.032,444,539
7/23/201552.6452.9751.7052.192,716,898
7/22/201541.0441.2040.4440.522,259,915
7/22/201553.4453.7152.7052.811,166,961
7/21/201542.0042.0241.1341.331,912,400
7/21/201554.5654.5953.3053.511,309,886
7/20/201542.6742.6841.7641.931,947,112
7/20/201555.4055.4454.2654.521,074,754
7/17/201542.5442.6542.2142.60639,862
7/17/201555.2255.3854.8355.35903,331
7/16/201542.4242.6442.3342.51880,527
7/16/201554.8055.2054.6555.12885,108
7/15/201542.3242.3341.8742.33845,770
7/15/201554.2054.7453.8354.69995,779
7/14/201542.3542.5841.9842.55848,620
7/14/201554.0054.2753.5054.191,094,914
7/13/201542.1542.4241.9742.39726,018
7/13/201553.8254.1253.6054.001,067,051
7/10/201541.6042.1541.3242.07944,863
7/10/201552.7753.4752.7653.361,133,235
7/9/201541.9041.9741.2541.34962,195
7/9/201553.0753.2952.4452.571,420,476
7/8/201541.7841.9741.4641.541,181,959
7/8/201553.2553.5052.8152.911,511,582
7/7/201542.3042.3741.7142.101,016,246
7/7/201553.9254.0553.1453.501,742,599
7/6/201542.2742.5842.0442.53800,736
7/6/201553.4853.8353.2053.832,106,977
7/3/201553.8754.0653.6353.86318,052
7/2/201542.2342.9442.2142.79762,549
7/2/201553.0953.9053.0753.69883,107
7/1/201542.6642.9642.6242.95546,498
6/30/201542.7242.8342.4042.501,603,583
6/30/201553.0853.3352.9353.063,055,945
6/29/201543.4243.7042.7342.751,484,375
6/29/201553.7754.0752.9552.982,702,228
6/26/201544.0144.3243.8644.02849,465
6/26/201554.4654.7654.0554.22920,042
6/25/201543.8444.3443.8044.201,157,528
6/25/201554.1854.7354.0554.501,636,207
6/24/201543.4943.6843.1443.55779,531
6/24/201553.6954.1553.4154.013,415,013
6/23/201543.3643.8343.3443.54877,323
6/23/201553.6354.1253.6153.711,037,473
6/22/201543.2343.6543.0343.40929,414
6/22/201552.9753.5852.7153.482,222,782
6/19/201543.0043.4542.8242.921,012,908
6/19/201552.5853.3252.5052.705,826,937
6/18/201543.5743.6143.2143.36876,012
6/18/201552.9553.0952.8053.041,154,209
6/17/201543.2243.4742.9143.31766,601
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!