$44.19 +0.16 (%) BCE Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/201644.0644.2743.8544.19800,864
12/8/201658.4758.4857.9558.281,409,516
12/7/201643.3644.0943.2844.03846,674
12/7/201657.5058.3657.5058.301,497,667
12/6/201643.3543.4643.1443.441,102,003
12/6/201657.6757.7457.3657.711,296,000
12/5/201643.3643.6143.2243.44873,214
12/5/201657.5957.7757.4057.661,069,291
12/2/201643.0443.3642.8843.20964,124
12/2/201657.1457.6856.9257.371,030,391
12/1/201643.3143.3142.7742.83918,126
12/1/201657.9657.9657.0057.051,723,002
11/30/201643.6543.7543.0843.08776,091
11/30/201658.5458.6357.8557.891,997,314
11/29/201643.2843.5843.1843.54715,743
11/29/201658.2558.5458.1258.511,107,653
11/28/201643.3343.3843.1443.30746,722
11/28/201658.2158.2257.9258.141,633,085
11/25/201642.8843.1542.8843.13479,672
11/25/201657.9558.3057.8758.16834,449
11/24/201657.8558.2057.8557.95513,650
11/23/201642.6343.0542.5842.86824,756
11/23/201657.5758.0657.5157.85898,306
11/22/201643.3443.3642.8542.901,106,316
11/22/201657.9258.0557.6657.681,416,993
11/21/201643.6943.7143.1443.211,125,367
11/21/201658.6058.6057.9057.981,755,696
11/18/201643.2343.3743.0443.29721,331
11/18/201658.5058.5858.2158.50821,382
11/17/201643.2243.5443.1043.271,999,495
11/17/201658.0158.7057.8058.431,621,235
11/16/201642.9843.1442.6443.12895,542
11/16/201657.7757.9857.3457.951,266,549
11/15/201642.2443.0542.2443.031,073,109
11/15/201657.1257.9557.1257.881,387,768
11/14/201642.4842.5141.8342.031,540,675
11/14/201657.4857.5956.8056.951,896,251
11/11/201642.7542.9742.3642.431,425,614
11/11/201657.8258.0757.3257.451,416,272
11/10/201643.9043.9142.7042.771,691,282
11/10/201659.1859.1957.5857.692,341,178
11/9/201644.0444.4043.9044.241,337,761
11/9/201659.1559.5859.0559.201,691,443
11/8/201644.6344.8944.4944.79769,380
11/8/201659.5959.8759.4659.60822,845
11/7/201644.5144.6744.3144.64565,053
11/7/201659.5959.7259.2859.70765,884
11/4/201644.4044.5144.0444.19847,656
11/4/201659.6259.7659.1359.271,023,904
11/3/201644.7744.9044.4544.53821,713
11/3/201659.9160.0759.5059.63907,211
11/2/201644.9245.1244.6544.731,018,521
11/2/201660.0660.3659.7859.881,176,594
11/1/201645.5345.5644.8744.99764,415
11/1/201660.8260.9060.0360.281,099,268
10/31/201645.1345.5445.0945.44711,900
10/31/201660.4961.0960.4060.941,321,334
10/28/201645.0945.4145.0245.23682,541
10/28/201660.4460.8060.3260.531,174,960
10/27/201645.3545.3645.0745.18791,055
10/27/201660.5960.7060.3260.471,599,823
10/26/201645.2945.6645.1645.22676,697
10/26/201660.5560.9860.3360.511,248,986
10/25/201645.8145.8145.3445.35666,408
10/25/201661.1661.1760.5360.57900,864
10/24/201645.6345.7045.4345.67641,018
10/24/201660.9361.1460.6761.13779,223
10/21/201645.4545.6945.3745.66632,563
10/21/201660.6060.8960.4760.861,151,097
10/20/201645.9746.1345.6645.82699,469
10/20/201660.5560.8460.3560.591,194,556
10/19/201646.2246.4046.0346.17637,601
10/19/201660.6460.7360.2860.65912,641
10/18/201646.0946.3345.8346.17606,944
10/18/201660.2960.7560.0160.57870,089
10/17/201645.8146.0345.7045.83664,069
10/17/201660.1860.4560.0660.20685,116
10/14/201645.9946.1545.8645.88591,809
10/14/201660.4960.6460.2960.30849,216
10/13/201645.2745.8745.0545.73640,647
10/13/201660.1460.5359.7260.381,086,553
10/12/201645.0445.6844.9545.51758,566
10/12/201659.7360.5259.6960.341,074,849
10/11/201645.0945.3544.9445.13606,016
10/11/201659.4459.9459.4459.71839,021
10/10/201644.9645.3044.9045.20392,339
10/7/201645.2545.4144.5044.771,095,288
10/7/201659.7660.0059.1659.431,336,626
10/6/201645.2845.4745.1545.38492,480
10/6/201659.8760.1059.7259.971,031,463
10/5/201645.6945.8445.3545.45642,548
10/5/201660.2360.5259.7559.871,137,919
10/4/201646.0146.2545.3645.62753,507
10/4/201660.3360.8059.9060.191,152,094
10/3/201646.1446.2145.7546.15637,288
10/3/201660.5060.5660.0260.51830,215
9/30/201646.5646.7046.1746.18568,865
9/30/201661.0861.1760.5760.591,388,495
9/29/201646.3446.6146.2146.34596,047
9/29/201660.5761.0560.5560.95734,271
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center