$42.73 -0.02 (%) BCE Inc - NYSE

Mar. 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
3/27/201542.7142.9642.4342.73744,918
3/27/201553.3654.0053.0753.771,248,686
3/26/201542.9543.1942.4242.75844,886
3/26/201553.4553.8252.9553.341,665,779
3/25/201543.4143.4842.7742.84965,611
3/25/201554.3054.3253.5053.501,792,869
3/24/201542.7143.3442.6543.291,121,193
3/24/201553.1254.1653.1254.141,644,545
3/23/201542.2542.7442.0742.551,000,680
3/23/201552.9153.4452.6653.181,021,895
3/20/201542.4042.4242.1042.171,218,149
3/20/201553.5953.7052.9952.994,275,717
3/19/201542.1642.3142.0142.05790,773
3/19/201553.5753.7853.4553.731,572,983
3/18/201542.1642.8541.6642.591,089,784
3/18/201554.0054.0153.1453.531,512,133
3/17/201541.7242.1441.4042.121,247,368
3/17/201553.3153.8452.8953.791,419,601
3/16/201541.6042.2141.5941.801,145,668
3/16/201553.1554.1053.1353.391,431,836
3/13/201541.6541.6841.1141.511,196,661
3/13/201553.0153.2652.6753.081,190,939
3/12/201541.8741.8941.5341.79920,369
3/12/201552.9953.2252.6153.101,476,825
3/11/201541.9842.1341.5941.811,165,344
3/11/201553.3853.8053.0153.381,904,166
3/10/201542.4342.4441.9842.011,280,071
3/10/201553.6053.6053.0753.241,808,734
3/9/201543.1343.2742.5842.651,096,792
3/9/201554.3054.4653.6153.691,843,832
3/6/201543.6943.8942.9243.031,073,033
3/6/201555.0555.2754.1354.242,185,393
3/5/201544.3744.6044.0244.08908,996
3/5/201555.3455.5754.9955.101,606,696
3/4/201543.4744.6443.3944.411,437,373
3/4/201554.3255.4254.3055.112,127,003
3/3/201543.8143.9643.5343.67914,288
3/3/201554.7554.7554.2854.551,515,702
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
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center