$43.65 0.00 (%) BCE Inc - NYSE

Mar. 2, 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
3/2/201543.8443.9743.5943.651,092,680
3/2/201554.8355.0554.6554.751,773,727
2/27/201544.0744.6343.8043.812,609,160
2/27/201555.0055.6354.7154.7110,937,902
2/26/201544.0744.4243.8843.96878,858
2/26/201555.0055.4954.7555.051,788,729
2/25/201544.3844.4843.9744.20834,215
2/25/201555.2255.2554.6854.931,565,021
2/24/201544.3644.6744.0444.20973,814
2/24/201555.9556.1955.2155.211,750,301
2/23/201544.4544.8044.2944.42969,276
2/23/201555.9056.3655.7155.861,380,845
2/20/201544.2544.7444.0744.59890,070
2/20/201555.4856.0955.1855.951,666,866
2/19/201544.1444.5344.1444.27969,315
2/19/201555.5155.8155.2755.341,459,364
2/18/201544.6744.8144.2144.771,081,760
2/18/201555.5755.7955.0855.631,484,243
2/17/201544.9645.1944.7544.93915,667
2/17/201555.7056.0955.5155.571,391,379
2/13/201544.6944.9744.5144.74796,295
2/13/201555.7955.9055.5055.801,363,983
2/12/201545.0245.0543.9644.601,785,117
2/12/201556.5956.5954.8855.772,937,912
2/11/201544.1944.7044.0844.381,745,426
2/11/201555.9956.6555.7356.121,544,730
2/10/201544.1344.5844.0144.322,536,103
2/10/201555.2056.1255.0555.682,243,488
2/9/201544.3144.7143.6243.996,981,038
2/9/201555.7055.7054.2754.804,113,749
2/6/201547.0347.0844.9345.302,502,889
2/6/201558.7058.7556.3056.742,854,249
2/5/201547.3148.2747.2647.421,134,901
2/5/201559.1560.2058.7958.971,612,276
2/4/201546.4247.0146.3646.81898,903
2/4/201557.8859.1157.8858.791,654,774
2/3/201546.7146.9346.2646.69922,124
2/3/201558.4658.7357.7757.881,609,587
2/2/201546.4246.7746.1046.491,018,433
2/2/201558.6958.8758.0258.481,116,670
1/30/201545.6846.7145.5445.95883,380
1/30/201558.2359.2858.0758.361,781,438
1/29/201546.3346.6045.6046.25730,806
1/29/201557.9158.5057.3458.311,846,944
1/28/201546.6247.0546.1646.25599,595
1/28/201557.9358.5857.7757.901,234,221
1/27/201546.1846.7746.0546.54884,216
1/27/201557.3757.9657.1657.781,518,397
1/26/201546.8246.9646.2446.43977,039
1/26/201558.2758.4157.5957.871,362,725
1/23/201547.1947.5947.0747.15718,504
1/23/201558.6559.1058.4458.571,446,144
1/22/201546.5847.6846.5847.29828,986
1/22/201557.5959.0257.5858.651,826,286
1/21/201547.4347.5546.4846.661,216,413
1/21/201557.2558.2856.8057.531,752,858
1/20/201547.6847.8647.3447.421,279,466
1/20/201557.4057.8357.2157.411,830,097
1/19/201556.8057.1756.2757.05595,122
1/16/201545.8447.8945.8447.532,464,888
1/16/201555.1257.3155.1256.902,362,507
1/15/201546.4446.5045.7246.11810,118
1/15/201555.3055.4354.5355.171,254,458
1/14/201546.0746.6545.8346.15887,549
1/14/201555.0355.7254.8355.141,412,844
1/13/201546.0346.7345.7946.25885,604
1/13/201555.0055.8054.8155.301,388,551
1/12/201545.7345.9445.2645.82815,734
1/12/201554.4654.9453.9154.881,169,873
1/9/201546.1146.2945.5245.78658,786
1/9/201554.6554.8954.0454.35844,034
1/8/201546.1046.8146.0346.321,020,500
1/8/201554.5055.3554.3854.811,258,319
1/7/201545.4546.2545.2546.012,176,836
1/7/201553.8054.6853.6354.402,333,658
1/6/201545.0345.6544.7845.252,178,563
1/6/201553.0153.9352.8653.491,635,890
1/5/201545.4745.5744.9045.16879,943
1/5/201553.5553.6952.8153.101,458,694
1/2/201545.6945.9945.4245.72687,225
1/2/201553.4053.7953.3253.71940,524
12/31/201446.0446.2045.7645.86580,495
12/31/201453.5953.6053.1253.28498,347
12/30/201446.2246.3645.8846.05601,135
12/30/201453.7053.9053.2453.45582,129
12/29/201446.0446.3645.9646.19646,873
12/29/201453.5053.9853.4353.69997,712
12/26/201446.1746.3345.9446.28306,458
12/24/201445.9946.1645.8445.95399,110
12/24/201453.4053.6053.2753.42318,072
12/23/201445.7946.0845.7445.93581,879
12/23/201453.3653.6453.2253.41821,904
12/22/201445.6546.1145.6345.79834,321
12/22/201453.1053.5753.0853.351,074,150
12/19/201446.0246.0945.4645.821,340,601
12/19/201453.5053.5052.7653.026,256,144
12/18/201445.5645.6944.9145.651,008,494
12/18/201452.9753.0952.1952.973,443,929
12/17/201445.0345.3544.4945.171,129,445
12/17/201452.4052.7051.8252.611,512,938
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center