$41.64 +0.50 (%) BCE Inc - NYSE

Feb. 12, 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
2/12/201641.1641.8541.0641.641,004,009
2/12/201657.3657.8957.2657.701,524,646
2/11/201640.8341.2940.6841.14935,238
2/11/201657.0357.6056.8957.292,019,952
2/10/201641.7741.9441.2741.361,071,930
2/10/201658.1458.4657.4457.671,986,759
2/9/201641.6142.0741.3541.881,174,072
2/9/201657.7558.4157.3258.122,111,944
2/8/201641.5542.0241.3941.851,338,183
2/8/201657.9758.4857.7558.232,150,789
2/5/201641.7841.8941.3841.85971,861
2/5/201657.6058.2057.3658.161,547,505
2/4/201641.6242.2241.5841.89983,334
2/4/201657.0057.7556.8557.512,106,298
2/3/201640.6541.2840.5741.191,590,138
2/3/201656.3356.9056.2956.741,882,022
2/2/201640.0840.2539.7740.20746,467
2/2/201656.2656.5155.9756.401,260,196
2/1/201640.2040.8939.7840.76892,994
2/1/201656.4156.9755.7056.781,134,159
1/29/201639.8640.4639.8040.30995,956
1/29/201655.7556.8255.6856.431,905,605
1/28/201639.7839.8139.1239.67718,022
1/28/201655.6955.8354.9555.721,351,686
1/27/201639.1239.7038.8539.00848,982
1/27/201655.0555.7554.8555.001,674,618
1/26/201638.8739.7038.8439.46873,902
1/26/201655.0055.8354.9355.511,091,148
1/25/201638.8539.0438.6038.64747,696
1/25/201655.1255.4054.9455.161,071,699
1/22/201638.6939.1538.3139.13876,441
1/22/201654.8255.4054.2755.371,553,009
1/21/201637.0837.8836.8337.80849,820
1/21/201653.4354.1153.0654.011,577,129
1/20/201636.8537.2335.9636.951,744,694
1/20/201653.9554.0052.5053.552,768,763
1/19/201637.6438.1137.0837.421,283,089
1/19/201654.5255.3454.0154.481,876,498
1/18/201654.5154.7953.9054.09684,971
1/15/201637.3637.8137.2237.721,043,541
1/15/201654.0154.9154.0154.792,081,434
1/14/201638.2838.4337.9438.34779,647
1/14/201654.9055.1554.5855.081,619,538
1/13/201639.2639.2938.2238.251,180,682
1/13/201655.8256.0454.8354.901,968,591
1/12/201638.6539.1338.5439.041,248,385
1/12/201654.8455.8054.8255.702,336,914
1/11/201638.5638.7037.9838.371,445,403
1/11/201654.3854.7553.8954.591,939,640
1/8/201638.3138.6938.1738.33759,431
1/8/201654.0054.6753.9154.211,395,370
1/7/201638.3838.8138.1138.20711,394
1/7/201654.0154.5753.7153.881,815,795
1/6/201638.1238.9037.9538.86872,825
1/6/201653.5054.8053.4254.711,697,734
1/5/201638.4138.8138.3138.73704,785
1/5/201653.6054.3253.4254.211,590,212
1/4/201638.0938.4637.6538.45951,421
1/4/201653.0553.6352.3853.601,510,575
12/31/201538.8839.1038.5138.62661,182
12/31/201554.0254.2253.2953.46916,633
12/30/201539.4139.4539.0339.08693,793
12/30/201554.7754.8554.2354.31703,946
12/29/201538.9639.7838.9539.641,135,013
12/29/201554.0655.0054.0654.771,089,452
12/28/201538.7838.8738.5738.76540,304
12/24/201539.1839.3438.9138.96325,283
12/24/201554.2954.4353.9154.03570,977
12/23/201538.9139.3438.8039.091,024,640
12/23/201554.0654.4453.8454.191,011,835
12/22/201538.5238.7438.0338.641,067,457
12/22/201553.5754.0053.0253.941,213,947
12/21/201538.5938.6838.1738.361,250,056
12/21/201553.8753.9153.3853.571,468,508
12/18/201538.1638.6538.0938.251,849,002
12/18/201553.3053.6753.1553.415,136,242
12/17/201539.1139.2637.9238.341,809,435
12/17/201554.4454.4452.9253.523,220,472
12/16/201539.7739.8739.5239.812,371,860
12/16/201554.7254.9754.5554.861,684,203
12/15/201539.9740.0139.6039.77983,965
12/15/201554.8054.9354.3554.641,376,794
12/14/201539.3839.8839.3539.741,198,222
12/14/201554.0954.8053.9654.581,725,446
12/11/201540.0240.1939.1639.291,268,015
12/11/201554.8054.9653.8053.992,071,272
12/10/201541.0241.2940.5540.711,086,302
12/10/201555.6556.0255.1755.481,590,888
12/9/201541.1741.8140.8541.05844,397
12/9/201555.8556.5155.5255.650
12/8/201541.4241.5240.9241.04983,385
12/8/201556.2956.3655.6055.771,627,802
12/7/201542.4042.5841.8641.91898,981
12/7/201557.1457.4456.5756.601,396,062
12/4/201542.5842.8642.3142.60776,697
12/4/201556.8557.2556.6757.020
12/3/201543.1443.1842.4542.67737,337
12/3/201557.6257.6356.6756.950
12/2/201543.0943.2242.9143.07792,426
12/2/201557.7357.7857.4357.501,330,697
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center