BCE (BCE)

19.84
-0.50 (-2.46%)
NYSE · Last Trade: Oct 1st, 11:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BCE (BCE)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202620.2020.5220.1220.342,954,36720.34
9/29/202620.5020.5320.1420.144,901,66420.14
9/28/202620.9520.9520.4620.564,324,63320.56
9/25/202621.2821.3320.8720.973,909,60520.97
9/24/202621.6421.7521.3021.303,628,29221.30
9/23/202621.6521.8121.3921.614,157,95421.61
9/22/202622.0222.1421.6421.706,300,72721.70
9/21/202622.0922.2221.9021.994,659,63921.99
9/18/202622.1922.1921.7922.064,020,68122.06
9/17/202622.5823.1622.2822.284,814,51522.28
9/16/202622.8822.9822.4522.507,168,32122.50
9/15/202623.3023.6622.7722.907,316,09722.90
9/14/202623.4923.6123.3123.474,220,71023.16
9/11/202623.3423.5223.2823.392,590,14823.08
9/10/202623.4223.4823.0223.253,931,34722.94
9/09/202623.6223.6823.2123.333,524,97323.02
9/08/202623.6623.7523.4623.653,764,62023.33
9/04/202623.6523.8123.5623.672,500,65723.35
9/03/202623.5723.8923.5223.812,766,94423.49
9/02/202623.5123.7423.3523.403,143,54323.09
9/01/202623.6123.8923.3823.414,205,88823.10
8/31/202623.4223.6923.3923.593,257,50523.27
8/28/202623.4823.5923.2823.461,854,33823.15
8/27/202623.4023.5723.2923.401,709,36823.09
8/26/202623.5323.6323.4023.492,109,19223.17
8/25/202623.7523.8423.5023.591,678,39223.27
8/24/202623.6223.9423.5923.852,282,64923.53
8/21/202623.8423.9123.6523.711,589,91423.39
8/20/202623.7223.8623.5423.782,497,19523.46
8/19/202623.4423.7723.4323.702,354,71923.38
8/18/202623.4523.6623.3623.362,454,94923.05
8/17/202623.4623.6323.3523.352,490,00523.04
8/14/202623.3923.6323.3723.472,974,49523.16
8/13/202623.1523.3223.0023.322,732,39223.01
8/12/202623.2223.2822.9423.132,841,72622.82
8/11/202622.9323.4422.8923.374,274,89723.06
8/10/202622.6422.6922.4122.543,521,16022.24
8/07/202622.8122.9222.5822.753,122,14322.44
8/06/202622.1623.0222.1422.775,450,11422.46
8/05/202622.0322.0921.6822.067,715,69021.76
8/04/202621.6022.0121.3622.008,582,20721.70
8/03/202621.9022.0321.6721.791,900,32221.50
7/31/202621.5821.6921.3021.684,364,58721.39
7/30/202622.2522.2521.6421.704,035,23221.41
7/29/202621.8022.4121.8022.335,567,20422.03
7/28/202621.4421.8721.4421.813,427,77021.52
7/27/202621.3621.5421.2421.243,486,32720.95
7/24/202621.1521.4121.1321.302,876,11621.01
7/23/202621.4021.4721.1421.213,459,63420.93
7/22/202621.8321.9321.4321.484,097,38721.19
7/21/202621.7121.8021.5021.653,217,32521.36
7/20/202621.7621.8921.6621.703,092,34221.41
7/17/202622.3022.3921.8121.844,144,45121.55
7/16/202621.7522.1821.6622.145,163,33421.84
7/15/202621.1821.8421.1721.603,679,10921.31
7/14/202621.4221.5121.1421.204,332,20120.92
7/13/202621.5021.7221.4521.453,527,82121.16
7/10/202621.3321.5721.2921.383,005,74621.09
7/09/202621.3921.4521.1921.323,645,94221.03
7/08/202621.3821.7721.3021.453,789,85221.16
7/07/202620.9721.6420.9321.404,748,60521.11
7/06/202621.6521.6520.8720.875,182,76320.59
7/02/202621.6522.0321.1821.427,659,31221.13
7/01/202621.3021.4221.0021.022,611,25820.74