Quantcast

BCE, Inc. Common Stock Historical Stock Prices

BCE 
$42.045
*  
0.055
0.13%
Get BCE Alerts
*Delayed - data as of Nov. 19, 2018 14:39 ET  -  Find a broker to begin trading BCE now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    BCE Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:39 41.98 42.26 41.9155 42.045 750,221
11/16/2018 41.72 42.095 41.605 41.99 2,070,920
11/15/2018 41.43 41.72 41.42 41.7 1,588,012
11/14/2018 41.49 41.74 41.33 41.55 987,981
11/13/2018 40.96 41.42 40.86 41.31 1,090,933
11/12/2018 40.89 41.31 40.74 40.91 687,191
11/09/2018 40.88 41.1 40.655 40.99 818,140
11/08/2018 40.91 41.17 40.81 40.99 810,032
11/07/2018 40.56 40.96 40.3334 40.89 889,454
11/06/2018 40.37 40.48 40.06 40.34 653,350
11/05/2018 40.46 40.75 40.4281 40.57 900,452
11/02/2018 40.78 40.98 40.19 40.41 953,839
11/01/2018 39.39 40.87 39.04 40.8 1,557,541
10/31/2018 39.4 39.44 38.75 38.88 1,500,911
10/30/2018 39.15 39.43 39.03 39.28 1,807,416
10/29/2018 39.47 39.7234 38.905 39.07 1,152,306
10/26/2018 39.9 40.08 39.16 39.42 1,273,843
10/25/2018 40.35 40.41 39.97 40.11 1,226,382
10/24/2018 40.38 40.88 40.25 40.38 877,558
10/23/2018 40.24 40.5464 39.97 40.48 816,311
10/22/2018 41.01 41.05 40.3465 40.5 936,018
10/19/2018 40.23 40.81 40.2 40.75 870,132
10/18/2018 39.8 40.34 39.77 40.23 869,249
10/17/2018 39.92 40.09 39.5 39.86 794,458
10/16/2018 39.69 40.045 39.54 39.99 695,753
10/15/2018 39.07 39.9575 39.06 39.6 1,240,863
10/12/2018 39.326 39.67 38.88 39.05 1,136,495
10/11/2018 39.25 39.6 38.99 39.02 1,339,715
10/10/2018 39.39 39.84 39.21 39.4 1,346,192
10/09/2018 39.82 39.95 39.45 39.46 771,347
10/08/2018 40.09 40.21 39.975 40.16 482,837
10/05/2018 40.18 40.33 39.97 40.04 750,967
10/04/2018 40.4 40.41 40.05 40.31 1,210,585
10/03/2018 40.6 40.83 40.47 40.57 1,481,611
10/02/2018 40.77 40.95 40.595 40.79 872,256
10/01/2018 40.88 41.07 40.68 40.91 777,993
09/28/2018 40.53 40.69 40.29 40.52 616,040
09/27/2018 40.52 40.71 40.47 40.52 661,633
09/26/2018 40.23 40.79 40.21 40.65 935,355
09/25/2018 40.13 40.33 39.93 40.15 1,306,136
09/24/2018 40.54 40.67 40.01 40.02 565,420
09/21/2018 40.64 40.69 40.33 40.59 739,800
09/20/2018 40.25 40.69 40.155 40.61 541,031
09/19/2018 40.5 40.52 40.065 40.13 667,104
09/18/2018 40.35 40.65 40.31 40.56 612,778
09/17/2018 39.98 40.52 39.95 40.38 775,920
09/14/2018 40 40.08 39.775 39.91 775,353
09/13/2018 40.2 40.2 40 40.05 758,479
09/12/2018 40.61 40.89 40.5 40.65 1,060,539
09/11/2018 40.24 40.65 40.014 40.59 676,495
09/10/2018 40.42 40.5 40.06 40.08 570,001
09/07/2018 40.35 40.37 39.9799 40.13 551,731
09/06/2018 40.35 40.525 40.1 40.42 665,836
09/05/2018 39.9 40.39 39.76 40.36 910,467
09/04/2018 40.28 40.35 39.88 39.9 750,150
08/31/2018 40.89 41.23 40.58 40.77 606,189
08/30/2018 41.24 41.465 41.185 41.32 609,663
08/29/2018 41.31 41.52 41.128 41.44 606,506
08/28/2018 41.55 41.58 41.21 41.24 447,409
08/27/2018 41.09 41.34 41.05 41.28 538,155
08/24/2018 41.13 41.16 40.92 41.02 373,619
08/23/2018 41.19 41.33 40.92 40.98 551,872
08/22/2018 41.45 41.59 41.35 41.4 424,035
08/21/2018 41.71 41.72 41.4 41.41 654,306
08/20/2018 41.55 41.6201 41.38 41.56 551,670
08/17/2018 41.21 41.58 41.09 41.54 579,490
08/16/2018 40.87 41.24 40.87 41.04 557,912
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BCE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio