BCE, Inc. Historical Stock Prices

BCE 
$45.68
*  
0.33
0.73%
Get BCE Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading BCE now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  45.36  45.75  45.29  45.68 566,365
07/22/2014 45.38 45.75 45.29 45.68 566,365
07/21/2014 45.38 45.4 45.19 45.35 441,527
07/18/2014 45.48 45.72 45.39 45.51 433,974
07/17/2014 45.4 45.78 45.18 45.36 926,280
07/16/2014 44.94 45.515 44.9 45.49 1,753,380
07/15/2014 45.7 45.7 44.9314 44.98 867,864
07/14/2014 45.51 45.73 45.41 45.69 533,601
07/11/2014 45.34 45.51 45.17 45.48 380,581
07/10/2014 45.01 45.54 44.99 45.47 620,017
07/09/2014 44.97 45.3199 44.9 45.29 543,221
07/08/2014 45.13 45.15 44.51 44.88 972,139
07/07/2014 45.48 45.57 44.96 45.15 854,128
07/03/2014 45.36 45.7 45.29 45.6 256,656
07/02/2014 45.54 45.61 45.07 45.2 662,565
07/01/2014 45.51 45.685 45.36 45.61 280,730
06/30/2014 45.51 45.6 45.23 45.36 447,947
06/27/2014 45.13 45.57 45.05 45.53 413,164
06/26/2014 45.1 45.23 44.85 45.05 530,143
06/25/2014 45.08 45.2 44.8 44.98 553,048
06/24/2014 45.26 45.32 44.95 44.98 629,094
06/23/2014 45.69 45.69 45.115 45.26 492,482
06/20/2014 45.87 45.87 45.07 45.54 872,875
06/19/2014 45.82 45.9 45.45 45.63 583,724
06/18/2014 45.64 45.94 45.61 45.78 473,799
06/17/2014 45.66 45.88 45.58 45.63 434,870
06/16/2014 45.5 45.89 45.5 45.74 369,019
06/13/2014 45.4 45.68 45.37 45.57 398,093
06/12/2014 45.65 45.68 45.231 45.49 623,857
06/11/2014 46.37 46.44 46.2 46.25 517,978
06/10/2014 46.26 46.46 46.222 46.29 335,516
06/09/2014 46.14 46.37 46.0668 46.27 365,332
06/06/2014 46.32 46.32 46.05 46.13 411,944
06/05/2014 46.53 46.65 46.35 46.42 686,843
06/04/2014 46.27 46.7 46.147 46.6 586,197
06/03/2014 46.05 46.455 46.01 46.3 705,089
06/02/2014 45.8 46.17 45.78 46.16 480,182
05/30/2014 45.7 46.04 45.5 45.93 629,220
05/29/2014 45.81 45.89 45.52 45.62 385,276
05/28/2014 45.84 45.88 45.66 45.75 345,227
05/27/2014 46.11 46.16 45.77 45.86 466,932
05/23/2014 46.2 46.2726 45.95 46.11 384,627
05/22/2014 45.92 46.42 45.71 46.22 714,955
05/21/2014 45.68 45.94 45.54 45.84 484,222
05/20/2014 45.77 45.792 45.54 45.65 384,560
05/19/2014 45.66 45.86 45.55 45.8 292,163
05/16/2014 45.81 45.94 45.72 45.86 468,811
05/15/2014 45.64 45.87 45.42 45.84 789,309
05/14/2014 45.43 45.79 45.41 45.62 557,506
05/13/2014 45.37 45.67 45.33 45.46 450,123
05/12/2014 45.12 45.38 45.05 45.35 492,328
05/09/2014 45 45.13 44.82 44.98 433,179
05/08/2014 44.95 45.33 44.93 45.26 648,244
05/07/2014 44.5 45.03 44.42 44.94 701,787
05/06/2014 45.02 45.05 44.41 44.58 486,859
05/05/2014 44.44 44.84 44.31 44.65 887,501
05/02/2014 44.56 44.69 44.46 44.5 385,476
05/01/2014 44.42 44.67 44.36 44.65 661,314
04/30/2014 43.94 44.6 43.89 44.54 642,009
04/29/2014 43.88 44.14 43.86 43.98 549,258
04/28/2014 43.64 43.99 43.58 43.83 590,451
04/25/2014 43.94 43.9999 43.71 43.93 570,989
04/24/2014 44.1 44.3 43.98 43.99 730,394
04/23/2014 44 44.29 43.871 44.04 472,945
04/22/2014 44.19 44.35 44.06 44.13 500,111
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?