$46.26 +0.19 (%) BCE Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 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
6/28/201646.2146.4846.0446.26802,826
6/28/201660.1660.7560.0660.311,210,962
6/27/201645.6446.1445.4946.07937,853
6/27/201659.3860.3659.3660.171,508,412
6/24/201645.7546.6245.6946.08913,811
6/24/201659.5060.2859.1559.891,394,436
6/23/201646.9847.2246.8847.17829,431
6/23/201659.9560.3359.8060.251,341,930
6/22/201646.7746.8546.4746.51750,793
6/22/201659.7559.9359.6059.72850,205
6/21/201646.4546.8146.1546.65693,207
6/21/201659.5159.9059.1659.741,018,644
6/20/201646.4746.5646.0546.28873,855
6/20/201659.4359.6358.9659.221,331,901
6/17/201645.8746.0745.6945.92924,149
6/17/201659.1059.2558.7659.064,450,546
6/16/201645.1145.7344.7845.691,075,539
6/16/201658.7459.2858.5259.25918,607
6/15/201645.9446.2345.6745.69810,599
6/15/201659.1059.6359.0459.041,044,743
6/14/201645.5346.1445.4446.01839,659
6/14/201658.5559.3058.3259.121,235,101
6/13/201646.0446.3745.6345.69814,592
6/13/201659.0059.3558.4358.531,341,414
6/10/201647.3047.5646.5846.92979,673
6/10/201660.0560.3259.5059.871,388,471
6/9/201647.3147.5047.0747.37624,785
6/9/201660.2360.3859.9560.241,026,175
6/8/201647.8047.8547.2647.46796,734
6/8/201660.7060.7160.0660.302,217,668
6/7/201647.3847.4647.1147.31830,872
6/7/201660.7360.7560.3560.401,142,618
6/6/201647.0947.4046.9347.27921,993
6/6/201660.8660.9160.5260.531,286,228
6/3/201646.8547.0446.6846.95644,762
6/3/201660.6760.8860.3860.78852,053
6/2/201646.0046.3045.9946.18645,391
6/2/201660.3960.6760.2760.51856,102
6/1/201646.0046.3045.8746.27827,329
6/1/201660.2060.5060.1060.43975,681
5/31/201646.5146.5545.9246.041,058,144
5/31/201660.8460.8460.2660.452,717,509
5/30/201660.5860.8960.5160.73582,306
5/27/201646.6146.6646.3346.40768,349
5/27/201660.8360.9760.4060.481,195,406
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center