Quantcast

BCE, Inc. Common Stock Historical Stock Prices

BCE 
$40.56
*  
0.18
0.45%
Get BCE Alerts
*Delayed - data as of Sep. 18, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 18-JUN-2018 TO 18-SEP-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.
16:00 40.36 40.65 40.31 40.56 625,722
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
08/15/2018 40.82 40.85 40.49 40.76 524,401
08/14/2018 40.91 41.14 40.84 41.08 653,232
08/13/2018 40.48 40.725 40.375 40.56 594,221
08/10/2018 40.81 40.85 40.335 40.51 642,335
08/09/2018 40.95 41.27 40.95 41.01 544,916
08/08/2018 40.95 41.0099 40.64 40.96 705,292
08/07/2018 41.62 41.62 40.85 40.89 788,337
08/06/2018 41.8 41.89 41.46 41.52 564,789
08/03/2018 41.55 41.79 41.51 41.7 582,495
08/02/2018 42.09 42.1 41.44 41.65 780,039
08/01/2018 42.45 42.57 42.19 42.45 990,321
07/31/2018 42.26 42.61 42.0931 42.43 897,554
07/30/2018 42.3 42.44 42.23 42.25 450,975
07/27/2018 42.21 42.39 41.99 42.15 491,765
07/26/2018 42.02 42.235 41.89 42.11 483,695
07/25/2018 42.11 42.19 41.75 42.04 579,664
07/24/2018 42.07 42.27 41.96 42 651,864
07/23/2018 42.05 42.12 41.885 41.98 514,282
07/20/2018 42.19 42.33 42.05 42.17 507,941
07/19/2018 42.12 42.12 41.74 41.98 844,562
07/18/2018 42.43 42.52 42.32 42.36 558,684
07/17/2018 42.54 42.58 42.4 42.49 561,021
07/16/2018 42.63 42.75 42.41 42.61 602,406
07/13/2018 42.57 42.69 42.39 42.52 660,012
07/12/2018 41.94 42.575 41.94 42.55 971,547
07/11/2018 41.8 42 41.69 41.79 778,898
07/10/2018 41.52 41.94 41.401 41.92 429,568
07/09/2018 41.61 41.78 41.46 41.51 843,836
07/06/2018 40.87 41.72 40.87 41.64 1,442,889
07/05/2018 40.87 40.91 40.54 40.87 1,514,828
07/03/2018 40.56 40.86 40.5 40.73 605,798
07/02/2018 40.45 40.6 40.1901 40.4 583,862
06/29/2018 40.45 40.6 40.1901 40.4 1,710,852
06/28/2018 40.47 40.57 40.2 40.34 1,158,813
06/27/2018 40.58 40.66 40.325 40.35 914,466
06/26/2018 40.62 40.69 40.47 40.5 813,594
06/25/2018 40.84 40.84 40.4 40.44 802,670
06/22/2018 40.65 40.9951 40.52 40.96 776,341
06/21/2018 40.65 40.6949 40.53 40.57 613,576
06/20/2018 40.59 40.86 40.55 40.62 658,226
06/19/2018 40.57 40.86 40.52 40.54 871,595
06/18/2018 41.23 41.26 40.77 40.93 1,019,592
*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