Quantcast

BCE, Inc. Common Stock Historical Stock Prices

BCE 
$41.88
*  
0.05
0.12%
Get BCE Alerts
*Delayed - data as of Jan. 16, 2019  -  Find a broker to begin trading BCE now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    BCE Pre-Market
 
 
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-OCT-2018 TO 16-JAN-2019

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.
16:00 41.87 42.1099 41.78 41.88 700,494
01/16/2019 41.87 42.1099 41.78 41.88 700,494
01/15/2019 41.45 42.205 41.4 41.93 1,120,019
01/14/2019 41.82 42.26 41.5 41.58 1,387,218
01/11/2019 41.59 42.37 41.49 41.8 1,303,665
01/10/2019 41.06 41.75 40.78 41.61 936,377
01/09/2019 41.22 41.305 40.86 41.11 1,185,507
01/08/2019 40.5 41.2 40.4631 41.12 1,511,860
01/07/2019 39.99 40.43 39.75 40.37 1,294,200
01/04/2019 40.41 40.41 39.83 39.87 1,164,414
01/03/2019 39.87 40.2836 39.82 40.04 936,952
01/02/2019 39.27 39.88 39 39.74 877,044
12/31/2018 39.74 39.7607 39.15 39.53 1,015,848
12/28/2018 39.6 39.86 39.47 39.51 1,079,964
12/27/2018 39.24 39.56 38.9 39.5 2,009,024
12/26/2018 39.32 39.8 38.851 39.8 1,374,644
12/24/2018 39.74 39.89 39.26 39.32 959,392
12/21/2018 40.76 41.0935 39.93 39.96 1,786,014
12/20/2018 41.12 41.23 40.43 40.86 1,531,762
12/19/2018 41.35 41.73 40.91 41.09 1,762,511
12/18/2018 41.42 41.65 41.07 41.23 1,333,617
12/17/2018 41.82 41.98 41.36 41.6 1,405,995
12/14/2018 41.54 42.035 41.49 42.01 1,007,302
12/13/2018 41.92 42.07 41.61 41.95 1,124,057
12/12/2018 42.51 42.73 42.395 42.56 1,086,789
12/11/2018 42.44 42.66 42.1348 42.21 1,195,510
12/10/2018 42.62 42.64 41.9 42.31 940,450
12/07/2018 43.04 43.36 42.73 42.8 1,289,954
12/06/2018 42.44 43.01 42.1 42.99 1,457,541
12/04/2018 42.97 43.61 42.97 43.18 922,475
12/03/2018 43.21 43.275 42.7 42.94 906,946
11/30/2018 42.9 43.11 42.78 42.88 670,147
11/29/2018 42.7 43.2 42.48 42.99 726,084
11/28/2018 42.73 42.8934 42.52 42.83 716,658
11/27/2018 42.86 42.98 42.59 42.89 1,471,217
11/26/2018 42.51 42.975 42.51 42.91 1,123,671
11/23/2018 42.12 42.36 41.98 42.22 464,520
11/21/2018 41.68 42.22 41.53 42.11 727,481
11/20/2018 42.09 42.2 41.49 41.54 1,424,510
11/19/2018 42 42.28 41.9155 42.26 1,115,100
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio