BCE (BCE)

21.51
-0.75 (-3.37%)
NYSE· Last Trade: Jul 1st, 1:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BCE (BCE)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202622.2522.2821.5021.514,920,26421.51
6/29/202622.9422.9422.1822.264,603,66022.26
6/26/202623.2423.2722.8222.923,562,23222.92
6/25/202623.2323.2722.9323.203,307,51023.20
6/24/202623.1123.4122.8923.203,856,03523.20
6/23/202622.7723.1122.7223.042,839,68323.04
6/22/202623.0923.2122.6522.653,909,72222.65
6/18/202623.2923.3523.1523.283,008,06423.28
6/17/202623.6323.7523.2323.284,208,14823.28
6/16/202624.0024.0923.6223.826,070,71123.82
6/15/202624.4924.4924.0324.043,575,14124.04
6/12/202624.6524.6824.4324.592,693,74824.28
6/11/202624.7324.8024.4324.573,641,97024.26
6/10/202624.6824.8924.4524.713,400,30224.40
6/09/202624.2124.7024.2124.584,416,77324.27
6/08/202624.3024.4924.0024.182,526,51823.87
6/05/202624.1824.5324.0724.414,191,52724.10
6/04/202624.7724.7723.9224.087,119,01223.77
6/03/202624.5024.8624.4024.518,820,74024.20
6/02/202625.1525.3024.5324.643,793,64624.33
6/01/202624.9525.2424.9525.064,107,11124.74
5/29/20260.0025.2024.8025.117,072,00624.79
5/28/202625.0825.1524.8224.914,013,88424.59
5/27/202624.7825.3524.7825.093,466,75624.77
5/26/202624.6924.9724.5724.803,007,15724.48
5/22/202624.3924.6824.3724.601,755,34224.29
5/21/202624.1324.5023.9524.392,497,28624.08
5/20/202623.8924.2523.8924.173,358,07623.86
5/19/202623.7624.3423.7623.983,273,75323.67
5/18/202623.7323.9223.6223.822,137,51923.52
5/15/202624.0824.3423.7823.793,347,38823.49
5/14/202624.4824.6424.1824.192,980,86423.88
5/13/202624.5524.8024.3024.392,846,42024.08
5/12/202624.3624.6124.2224.472,780,53124.16
5/11/202624.2524.5924.2324.282,956,62023.97
5/08/202624.5224.5624.0724.143,426,41223.83
5/07/202624.4824.7124.0724.575,760,50924.26
5/06/202624.1624.3024.0224.234,165,97523.92
5/05/202623.9424.2223.9124.101,875,52823.79
5/04/202623.7223.9923.7223.931,793,78323.63
5/01/202623.8024.0223.7323.961,992,14323.66
4/30/202623.2623.8023.2623.783,052,63023.48
4/29/202623.4123.5023.1623.262,429,29422.96
4/28/202623.5423.6823.4323.502,927,36423.20
4/27/202623.9323.9423.5323.562,443,07323.26
4/24/202624.0524.0923.7723.882,103,03623.58
4/23/202623.7924.1023.7024.102,796,68223.79
4/22/202623.9824.1623.7023.733,704,94123.43
4/21/202623.9924.0923.8723.903,789,26723.60
4/20/202624.0224.1423.9023.952,344,98823.65
4/17/202624.2224.3524.0724.092,461,09823.78
4/16/202623.8324.2023.8324.162,161,18623.85
4/15/202623.8023.9723.6923.822,230,38323.52
4/14/202623.4623.9123.4623.853,209,36523.55
4/13/202623.3223.5423.1123.502,724,70723.20
4/10/202623.8924.2523.3223.354,155,98523.05
4/09/202624.2224.2623.8423.894,501,89723.59
4/08/202624.1424.1823.8424.123,121,63123.81
4/07/202624.1724.3223.8023.833,355,44023.53
4/06/202624.3424.5924.2524.262,728,18423.95
4/02/202624.9525.1124.1224.458,070,96224.14
4/01/202625.1125.4725.1025.383,003,14025.06