BCE, Inc. Historical Stock Prices

BCE 
$45.165
*  
0.155
0.34%
Get BCE Alerts
*Delayed - data as of Dec. 17, 2014 15:56 ET  -  Find a broker to begin trading BCE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    BCE After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
15:56  45.03  45.354  44.49  45.165 1,077,480
12/16/2014 44.19 45.33 44.18 45.01 1,089,025
12/15/2014 44.52 44.99 44.03 44.39 1,140,802
12/12/2014 44.96 45.03 44.31 44.61 965,357
12/11/2014 44.21 45.42 44.143 45.28 1,141,603
12/10/2014 45.51 45.55 44.46 44.86 1,101,337
12/09/2014 45.25 45.64 44.92 45.6 1,004,555
12/08/2014 45.7 45.83 44.97 45.35 988,412
12/05/2014 45.7 46.01 45.01 45.65 998,697
12/04/2014 46.28 46.28 45.57 45.75 968,054
12/03/2014 46.23 46.47 45.79 46.41 781,745
12/02/2014 46.81 47.07 46 46.28 1,382,752
12/01/2014 46.96 47.38 46.8 46.95 1,062,488
11/28/2014 46.76 47.2068 46.67 46.92 689,308
11/26/2014 46.76 47.24 46.76 47.04 658,135
11/25/2014 46.92 47.0999 46.6201 46.84 1,015,088
11/24/2014 47.51 47.63 46.77 46.9 929,646
11/21/2014 47.42 47.52 47.11 47.43 767,893
11/20/2014 47.68 47.9 46.87 47.04 1,205,074
11/19/2014 47.8 47.81 47.3 47.63 802,081
11/18/2014 47.39 47.985 47.35 47.98 961,318
11/17/2014 46.71 47.58 46.71 47.34 1,287,239
11/14/2014 46.48 46.9 46.29 46.87 875,139
11/13/2014 46.33 46.57 46 46.37 873,750
11/12/2014 45.81 46.2 45.79 46.15 1,174,423
11/11/2014 45.51 45.9784 45.47 45.79 639,259
11/10/2014 45.14 45.67 45.09 45.48 953,708
11/07/2014 44.57 45.01 44.5 44.98 959,938
11/06/2014 44.62 45.28 44.23 44.57 1,320,621
11/05/2014 44.72 45.35 44.69 44.87 1,514,858
11/04/2014 44.1 44.82 43.98 44.74 1,686,397
11/03/2014 44.36 44.56 44.04 44.17 1,710,616
10/31/2014 44.45 44.66 44.19 44.47 859,446
10/30/2014 44.05 44.47 44 44.42 616,462
10/29/2014 44.3 44.47 43.9 44.03 881,429
10/28/2014 43.74 44.25 43.698 44.13 727,524
10/27/2014 43.09 43.73 43.09 43.68 660,293
10/24/2014 43.1 43.4044 42.92 43.28 568,665
10/23/2014 42.95 43.1 42.79 42.98 846,388
10/22/2014 42.79 42.945 42.4 42.78 797,337
10/21/2014 42.68 43.05 42.35 42.96 651,992
10/20/2014 41.94 42.504 41.79 42.47 748,076
10/17/2014 41.99 42.22 41.66 41.97 836,499
10/16/2014 41.16 42.29 41 41.93 1,092,057
10/15/2014 42.06 42.3 41.03 41.9 1,485,691
10/14/2014 42.17 42.5375 42.13 42.24 948,499
10/13/2014 42.55 42.96 42.45 42.45 797,200
10/10/2014 43.01 43.282 42.48 42.52 966,858
10/09/2014 43.26 43.33 42.8 43.14 960,080
10/08/2014 42.82 43.38 42.78 43.35 755,760
10/07/2014 43.32 43.45 42.93 42.94 691,931
10/06/2014 43.1 43.57 42.91 43.41 811,890
10/03/2014 42.97 43.12 42.73 42.86 880,050
10/02/2014 42.9 43.2 42.63 43.14 1,245,358
10/01/2014 42.49 42.95 42.42 42.81 909,045
09/30/2014 43.14 43.14 42.62 42.76 701,844
09/29/2014 42.8 43.09 42.5 43.03 1,223,031
09/26/2014 42.55 43.08 42.53 42.82 874,142
09/25/2014 43.3 43.44 42.62 42.62 902,559
09/24/2014 43.06 43.5 42.79 43.44 1,010,303
09/23/2014 43.27 43.45 43.16 43.19 611,608
09/22/2014 43.13 43.509 43.04 43.22 792,387
09/19/2014 43.95 43.97 43.3 43.34 1,215,340
09/18/2014 43.76 44.02 43.63 43.92 567,682
09/17/2014 43.82 43.97 43.49 43.55 632,879
09/16/2014 43.78 43.94 43.41 43.86 614,190
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?