Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BCE (NY: BCE )

32.52 -0.20 (-0.61%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.064 3.107 3.035 3.083 11,781,602 +0.02(+0.50%)
Aug 29, 2002 3.015 3.098 3.015 3.067 1,909,208 +0.03(+1.06%)
Aug 28, 2002 2.989 3.052 2.962 3.035 1,502,154 +0.02(+0.62%)
Aug 27, 2002 3.042 3.061 2.994 3.017 1,165,200 -0.04(-1.33%)
Aug 26, 2002 3.008 3.074 2.991 3.057 841,206 +0.05(+1.69%)
Aug 23, 2002 3.023 3.034 2.996 3.006 811,752 -0.04(-1.23%)
Aug 22, 2002 3.005 3.079 2.998 3.044 1,457,384 +0.03(+1.07%)
Aug 21, 2002 3.064 3.073 3.000 3.011 3,540,960 -0.02(-0.73%)
Aug 20, 2002 3.056 3.064 3.011 3.034 1,855,602 +0.02(+0.51%)
Aug 16, 2002 3.028 3.083 3.013 3.018 4,902,913 -0.02(-0.78%)
Aug 15, 2002 3.039 3.079 2.991 3.042 2,187,254 +0.02(+0.67%)
Aug 14, 2002 2.998 3.022 2.949 3.022 2,174,294 +0.03(+0.85%)
Aug 13, 2002 2.947 3.040 2.944 2.996 3,833,144 +0.06(+2.02%)
Aug 12, 2002 2.859 2.959 2.859 2.937 4,977,137 +0.14(+4.98%)
Aug 07, 2002 2.631 2.811 2.614 2.798 16,001,772 +0.05(+1.92%)
Aug 06, 2002 2.725 2.804 2.716 2.745 1,588,749 +0.05(+1.70%)
Aug 05, 2002 2.750 2.776 2.682 2.699 1,445,013 -0.05(-1.91%)
Aug 02, 2002 2.743 2.769 2.713 2.752 1,177,571 -0.02(-0.86%)
Aug 01, 2002 2.784 2.832 2.709 2.776 1,308,936 -0.03(-1.09%)
Jul 31, 2002 2.677 2.867 2.672 2.806 2,038,217 +0.09(+3.18%)
Jul 30, 2002 2.728 2.742 2.677 2.719 1,463,275 -0.01(-0.31%)
Jul 29, 2002 2.636 2.752 2.623 2.728 1,396,708 +0.14(+5.38%)
Jul 26, 2002 2.657 2.657 2.572 2.589 1,920,990 -0.08(-3.17%)
Jul 25, 2002 2.609 2.743 2.609 2.674 3,349,509 -0.03(-1.07%)
Jul 24, 2002 2.495 2.703 2.487 2.703 2,470,012 +0.11(+4.05%)
Jul 23, 2002 2.670 2.704 2.572 2.597 2,504,768 -0.14(-5.09%)
Jul 22, 2002 2.801 2.801 2.647 2.736 3,818,417 -0.09(-3.30%)
Jul 19, 2002 2.908 2.925 2.809 2.830 2,616,693 -0.07(-2.40%)
Jul 17, 2002 2.954 2.967 2.882 2.899 1,293,030 -0.15(-4.79%)
Jul 12, 2002 3.090 3.101 3.035 3.045 1,070,947 -0.03(-1.10%)
Jul 11, 2002 3.030 3.086 3.023 3.079 1,522,183 +0.02(+0.78%)
Jul 10, 2002 3.124 3.124 3.042 3.056 1,912,154 -0.07(-2.28%)
Jul 09, 2002 3.127 3.137 3.090 3.127 2,852,325 +0.01(+0.22%)
Jul 08, 2002 3.151 3.171 3.113 3.120 3,077,943 -0.03(-1.08%)
Jul 05, 2002 3.090 3.183 3.084 3.154 2,871,176 +0.17(+5.57%)
Jul 04, 2002 2.920 2.993 2.913 2.988 2,425,242 +0.00(+0.00%)
Jul 03, 2002 2.920 2.993 2.913 2.988 2,425,242 +0.05(+1.56%)
Jul 02, 2002 2.913 2.971 2.884 2.942 3,138,029 +0.03(+0.99%)
Jul 01, 2002 2.945 2.959 2.862 2.913 1,010,272 -0.04(-1.49%)
Jun 28, 2002 2.860 3.034 2.860 2.957 6,638,343 +0.14(+4.81%)
Jun 27, 2002 2.794 2.821 2.767 2.821 1,952,211 +0.03(+1.22%)
Jun 26, 2002 2.752 2.821 2.752 2.787 1,856,191 -0.05(-1.91%)
Jun 25, 2002 2.818 2.855 2.811 2.842 1,348,993 -0.05(-1.82%)
Jun 21, 2002 2.910 2.954 2.871 2.894 1,355,473 -0.05(-1.67%)
Jun 20, 2002 2.947 2.988 2.932 2.944 1,231,177 -0.00(-0.06%)
Jun 19, 2002 3.018 3.022 2.937 2.945 1,872,096 -0.11(-3.50%)
Jun 18, 2002 3.042 3.086 3.022 3.052 935,459 +0.01(+0.45%)
Jun 17, 2002 3.022 3.069 2.988 3.039 1,744,266 +0.05(+1.59%)
Jun 14, 2002 2.911 3.001 2.906 2.991 2,502,412 -0.11(-3.56%)
Jun 12, 2002 3.032 3.107 3.010 3.101 3,183,978 +0.05(+1.56%)
Jun 11, 2002 3.052 3.081 3.032 3.054 885,976 +0.02(+0.50%)
Jun 10, 2002 3.076 3.110 3.030 3.039 1,726,004 -0.08(-2.51%)
Jun 07, 2002 3.124 3.125 3.084 3.117 1,728,950 -0.04(-1.29%)
Jun 06, 2002 3.174 3.174 3.118 3.157 1,214,094 -0.03(-0.91%)
Jun 05, 2002 3.181 3.249 3.181 3.186 1,631,751 +0.04(+1.40%)
May 31, 2002 3.147 3.154 3.081 3.142 16,632,676 +0.28(+9.66%)
May 28, 2002 2.842 2.876 2.784 2.865 2,516,550 +0.02(+0.66%)
May 27, 2002 2.826 2.852 2.818 2.847 3,711,793 +0.00(+0.00%)
May 24, 2002 2.826 2.852 2.818 2.847 3,711,793 -0.00(-0.12%)
May 23, 2002 2.862 2.862 2.825 2.850 1,170,502 -0.00(-0.12%)
May 22, 2002 2.891 2.893 2.837 2.854 3,367,771 -0.04(-1.47%)
May 21, 2002 2.925 2.938 2.886 2.896 1,108,648 -0.05(-1.73%)
May 20, 2002 2.935 2.947 2.920 2.947 702,772 +0.01(+0.41%)
May 17, 2002 2.933 2.945 2.899 2.935 4,780,974 +0.03(+1.05%)
May 16, 2002 2.869 2.916 2.869 2.905 11,748,613 +0.03(+1.06%)
May 15, 2002 2.860 2.911 2.843 2.874 884,798 +0.02(+0.77%)
May 14, 2002 2.879 2.879 2.803 2.852 2,611,981 +0.01(+0.24%)
May 13, 2002 2.867 2.908 2.830 2.845 931,924 -0.01(-0.24%)
May 10, 2002 2.871 2.899 2.845 2.852 1,198,188 +0.01(+0.30%)
May 09, 2002 2.860 2.872 2.830 2.843 1,515,703 -0.06(-1.93%)
May 08, 2002 2.843 2.906 2.835 2.899 1,558,705 +0.10(+3.52%)
May 07, 2002 2.792 2.815 2.784 2.801 1,073,893 +0.01(+0.30%)
May 06, 2002 2.815 2.815 2.784 2.792 1,105,114 -0.03(-1.20%)
May 03, 2002 2.906 2.916 2.777 2.826 1,968,116 -0.11(-3.76%)
May 02, 2002 2.972 2.976 2.888 2.937 3,052,613 -0.05(-1.54%)
May 01, 2002 2.959 3.006 2.959 2.983 1,146,938 +0.01(+0.46%)
Apr 30, 2002 2.886 2.984 2.886 2.969 2,475,903 +0.07(+2.28%)
Apr 29, 2002 2.923 2.933 2.898 2.903 4,104,121 -0.03(-1.10%)
Apr 26, 2002 2.966 2.979 2.925 2.935 6,641,289 -0.03(-0.97%)
Apr 25, 2002 2.911 2.986 2.893 2.964 6,118,186 -0.01(-0.46%)
Apr 24, 2002 2.843 3.045 2.821 2.978 13,975,336 +0.50(+20.14%)
Apr 23, 2002 2.495 2.543 2.477 2.478 1,258,275 -0.02(-0.68%)
Apr 22, 2002 2.604 2.606 2.487 2.495 1,728,361 -0.12(-4.48%)
Apr 19, 2002 2.606 2.657 2.594 2.613 1,977,541 +0.01(+0.26%)
Apr 18, 2002 2.609 2.635 2.584 2.606 1,727,182 -0.01(-0.26%)
Apr 17, 2002 2.546 2.645 2.504 2.613 12,488,498 +0.05(+2.06%)
Apr 16, 2002 2.699 2.711 2.546 2.560 2,291,521 -0.09(-3.40%)
Apr 15, 2002 2.555 2.657 2.534 2.650 2,131,880 +0.08(+3.04%)
Apr 12, 2002 2.551 2.585 2.482 2.572 2,952,469 -0.00(-0.13%)
Apr 11, 2002 2.657 2.682 2.506 2.575 4,091,161 -0.10(-3.62%)
Apr 10, 2002 2.808 2.835 2.662 2.672 2,744,524 -0.15(-5.24%)
Apr 09, 2002 2.801 2.826 2.711 2.820 4,429,293 +0.10(+3.75%)
Apr 08, 2002 2.928 2.928 2.697 2.718 4,587,166 -0.27(-9.03%)
Apr 05, 2002 3.039 3.039 2.944 2.988 1,313,059 -0.05(-1.51%)
Apr 04, 2002 3.044 3.090 3.017 3.034 1,406,134 -0.03(-1.00%)
Apr 03, 2002 3.098 3.146 3.057 3.064 2,085,343 -0.02(-0.55%)
Apr 02, 2002 2.981 3.103 2.966 3.081 2,868,820 +0.10(+3.42%)
Apr 01, 2002 2.921 3.028 2.921 2.979 1,937,484 -0.01(-0.40%)
Mar 29, 2002 2.988 3.011 2.947 2.991 2,008,763 +0.00(+0.00%)
Mar 28, 2002 2.988 3.011 2.947 2.991 2,008,763 +0.02(+0.69%)
Mar 27, 2002 3.013 3.047 2.971 2.971 2,974,854 -0.04(-1.35%)
Mar 26, 2002 3.010 3.225 2.974 3.011 7,025,958 -0.16(-5.13%)
Mar 25, 2002 3.293 3.293 3.146 3.174 11,623,728 -0.20(-5.98%)
Mar 22, 2002 3.463 3.466 3.375 3.376 4,008,690 -0.11(-3.21%)
Mar 21, 2002 3.555 3.555 3.421 3.488 3,782,483 -0.10(-2.79%)
Mar 20, 2002 3.602 3.638 3.582 3.589 447,700 -0.03(-0.70%)
Mar 19, 2002 3.651 3.651 3.601 3.614 831,192 -0.04(-0.98%)
Mar 18, 2002 3.668 3.685 3.650 3.650 676,853 -0.04(-0.97%)
Mar 15, 2002 3.706 3.723 3.674 3.685 4,418,100 -0.01(-0.32%)
Mar 14, 2002 3.667 3.701 3.653 3.697 8,984,650 +0.04(+1.16%)
Mar 13, 2002 3.641 3.699 3.641 3.655 6,770,886 -0.01(-0.32%)
Mar 12, 2002 3.641 3.670 3.624 3.667 2,934,797 +0.00(+0.00%)
Mar 11, 2002 3.687 3.687 3.645 3.667 576,120 -0.01(-0.18%)
Mar 08, 2002 3.701 3.726 3.667 3.674 665,660 +0.01(+0.19%)
Mar 07, 2002 3.701 3.726 3.663 3.667 2,556,607 -0.03(-0.92%)
Mar 06, 2002 3.636 3.714 3.618 3.701 1,351,938 +0.06(+1.63%)
Mar 05, 2002 3.680 3.714 3.623 3.641 1,150,473 -0.05(-1.24%)
Mar 04, 2002 3.643 3.728 3.631 3.687 854,755 +0.05(+1.35%)
Mar 01, 2002 3.543 3.667 3.539 3.638 1,868,562 +0.10(+2.68%)
Feb 28, 2002 3.572 3.606 3.512 3.543 1,853,246 -0.01(-0.29%)
Feb 27, 2002 3.533 3.560 3.517 3.553 1,211,737 +0.03(+0.72%)
Feb 26, 2002 3.517 3.563 3.517 3.528 668,605 +0.00(+0.05%)
Feb 25, 2002 3.473 3.539 3.455 3.526 2,347,484 +0.06(+1.61%)
Feb 22, 2002 3.483 3.516 3.460 3.470 1,208,203 -0.03(-0.78%)
Feb 21, 2002 3.512 3.524 3.477 3.497 803,505 -0.03(-0.82%)
Feb 20, 2002 3.543 3.580 3.524 3.526 1,071,536 -0.01(-0.34%)
Feb 19, 2002 3.522 3.595 3.475 3.538 1,704,797 +0.03(+0.92%)
Feb 18, 2002 3.472 3.524 3.468 3.505 1,313,059 +0.00(+0.00%)
Feb 15, 2002 3.472 3.524 3.468 3.505 1,313,059 +0.03(+0.73%)
Feb 14, 2002 3.561 3.592 3.463 3.480 1,305,401 -0.07(-2.10%)
Feb 13, 2002 3.592 3.604 3.480 3.555 1,541,033 -0.05(-1.27%)
Feb 12, 2002 3.626 3.638 3.584 3.601 733,993 -0.03(-0.70%)
Feb 11, 2002 3.629 3.650 3.601 3.626 584,367 +0.03(+0.71%)
Feb 08, 2002 3.655 3.682 3.595 3.601 894,223 -0.04(-1.16%)
Feb 07, 2002 3.595 3.653 3.589 3.643 1,943,964 +0.07(+1.95%)
Feb 06, 2002 3.633 3.633 3.565 3.573 913,074 -0.05(-1.40%)
Feb 05, 2002 3.667 3.711 3.616 3.624 1,221,163 -0.08(-2.20%)
Feb 04, 2002 3.772 3.847 3.691 3.706 1,486,249 -0.07(-1.76%)
Feb 01, 2002 3.701 3.814 3.701 3.772 1,137,513 +0.04(+1.18%)
Jan 31, 2002 3.713 3.743 3.680 3.728 768,749 +0.01(+0.27%)
Jan 30, 2002 3.641 3.718 3.626 3.718 1,571,665 +0.10(+2.67%)
Jan 29, 2002 3.658 3.680 3.616 3.621 1,493,907 -0.01(-0.19%)
Jan 28, 2002 3.657 3.657 3.599 3.628 1,753,102 +0.00(+0.09%)
Jan 25, 2002 3.658 3.682 3.606 3.624 913,663 -0.05(-1.34%)
Jan 24, 2002 3.709 3.731 3.602 3.674 1,835,573 -0.02(-0.41%)
Jan 23, 2002 3.679 3.736 3.672 3.689 1,323,663 +0.01(+0.18%)
Jan 22, 2002 3.762 3.769 3.682 3.682 1,516,292 -0.05(-1.23%)
Jan 21, 2002 3.753 3.782 3.723 3.728 1,088,030 +0.00(+0.00%)
Jan 18, 2002 3.753 3.782 3.723 3.728 1,088,030 -0.05(-1.44%)
Jan 17, 2002 3.769 3.786 3.726 3.782 722,212 +0.05(+1.23%)
Jan 16, 2002 3.775 3.794 3.721 3.736 2,230,846 -0.04(-0.99%)
Jan 15, 2002 3.799 3.816 3.760 3.774 1,172,858 -0.02(-0.63%)
Jan 14, 2002 3.801 3.808 3.769 3.797 903,059 -0.00(-0.04%)
Jan 11, 2002 3.789 3.835 3.780 3.799 433,562 +0.02(+0.45%)
Jan 10, 2002 3.774 3.835 3.745 3.782 1,383,749 -0.09(-2.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.