BCE (NY: BCE )

31.93 -0.32 (-1.01%)

Streaming Delayed Price Updated: 1:45 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	32.19	32.44	32.08	32.26	1,556,509	+0.02(+0.06%)
Oct 30, 2024	32.32	32.48	32.11	32.24	1,537,846	-0.22(-0.68%)
Oct 29, 2024	32.57	32.63	32.21	32.46	2,046,621	-0.23(-0.70%)
Oct 28, 2024	32.75	33.02	32.64	32.69	1,097,002	-0.10(-0.30%)
Oct 25, 2024	33.13	33.22	32.77	32.79	1,531,325	-0.35(-1.06%)
Oct 24, 2024	33.33	33.33	32.91	33.14	1,470,025	-0.07(-0.21%)
Oct 23, 2024	33.32	33.33	32.90	33.21	1,193,707	-0.11(-0.33%)
Oct 22, 2024	33.28	33.42	33.16	33.32	1,215,177	-0.07(-0.21%)
Oct 21, 2024	33.49	33.53	33.19	33.39	1,526,449	-0.15(-0.45%)
Oct 18, 2024	33.53	33.76	33.42	33.54	1,184,706	+0.05(+0.15%)
Oct 17, 2024	33.35	33.57	33.29	33.49	1,175,023	+0.01(+0.03%)
Oct 16, 2024	33.44	33.84	33.44	33.48	1,160,147	+0.07(+0.21%)
Oct 15, 2024	32.61	33.69	32.53	33.41	2,795,443	+0.85(+2.61%)
Oct 14, 2024	33.01	33.11	32.38	32.56	3,483,081	-0.46(-1.39%)
Oct 11, 2024	32.83	33.24	32.77	33.02	2,616,803	+0.16(+0.49%)
Oct 10, 2024	33.15	33.21	32.70	32.86	3,028,622	-0.45(-1.35%)
Oct 09, 2024	33.46	33.64	33.29	33.31	1,564,210	-0.20(-0.60%)
Oct 08, 2024	33.55	33.60	33.22	33.51	1,978,175	-0.02(-0.06%)
Oct 07, 2024	33.74	33.76	33.40	33.53	1,748,904	-0.18(-0.53%)
Oct 04, 2024	33.75	33.91	33.58	33.71	1,572,168	-0.13(-0.38%)
Oct 03, 2024	34.21	34.21	33.79	33.84	2,409,953	-0.60(-1.74%)
Oct 02, 2024	34.77	34.85	34.22	34.44	1,629,680	-0.39(-1.12%)
Oct 01, 2024	34.80	34.94	34.69	34.83	1,424,199	+0.03(+0.09%)
Sep 30, 2024	35.22	35.27	34.66	34.80	2,620,057	-0.39(-1.11%)
Sep 27, 2024	34.83	35.21	34.78	35.19	1,528,881	+0.36(+1.03%)
Sep 26, 2024	34.81	35.14	34.80	34.83	1,072,066	-0.07(-0.20%)
Sep 25, 2024	35.16	35.27	34.79	34.90	1,685,964	-0.23(-0.65%)
Sep 24, 2024	35.17	35.17	34.92	35.13	1,998,489	+0.03(+0.09%)
Sep 23, 2024	35.13	35.30	34.85	35.10	1,397,722	+0.06(+0.17%)
Sep 20, 2024	35.20	35.27	34.78	35.04	2,079,188	-0.15(-0.43%)
Sep 19, 2024	35.74	35.88	35.10	35.19	3,223,690	-0.42(-1.18%)
Sep 18, 2024	35.27	36.17	35.10	35.61	4,915,230	+1.10(+3.19%)
Sep 17, 2024	34.39	34.65	34.23	34.51	2,650,836	+0.13(+0.38%)
Sep 16, 2024	34.70	34.81	34.22	34.38	2,965,124	-0.29(-0.83%)
Sep 13, 2024	34.58	34.90	34.58	34.67	2,175,942	+0.14(+0.40%)
Sep 12, 2024	34.46	34.68	34.36	34.53	2,340,740	+0.07(+0.20%)
Sep 11, 2024	34.64	34.64	34.04	34.46	2,083,947	-0.11(-0.31%)
Sep 10, 2024	35.36	35.36	34.44	34.57	2,232,703	-0.76(-2.16%)
Sep 09, 2024	35.01	35.34	35.01	35.33	1,280,646	+0.32(+0.92%)
Sep 06, 2024	35.25	35.37	34.86	35.01	1,380,198	-0.20(-0.56%)
Sep 05, 2024	35.24	35.39	35.12	35.20	1,281,024	+0.07(+0.20%)
Sep 04, 2024	34.55	35.20	34.50	35.14	1,900,146	+0.55(+1.59%)

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.