|
Closing price on 1/24/2025
|
|
| Open |
9.20 |
| High |
9.50 |
| Low |
9.14 |
| Volume |
87,300 |
| Split-adjusted Price |
9.50 |
There is no data on 1/27/2025. Display data on 1/24/2025 instead.
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
+0.31 / +3.37%
|
9.20
|
9.50
|
9.14
|
9.50
|
9.28
|
9.50
|
87,300
|
|
|
1/23/2025
|
+0.01 / +0.11%
|
9.01
|
9.25
|
9.00
|
9.19
|
9.15
|
9.19
|
150,500
|
|
|
1/22/2025
|
0.00 / 0.00%
|
9.09
|
9.20
|
8.80
|
9.18
|
9.09
|
9.18
|
74,600
|
|
|
1/21/2025
|
-0.02 / -0.22%
|
8.90
|
9.20
|
8.90
|
9.18
|
9.09
|
9.18
|
25,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.11
|
9.20
|
24,300
|
|
|
1/17/2025
|
+0.01 / +0.11%
|
9.04
|
9.20
|
8.80
|
9.20
|
9.12
|
9.20
|
73,700
|
|
|
1/16/2025
|
0.00 / 0.00%
|
9.19
|
9.19
|
8.90
|
9.19
|
9.08
|
9.19
|
25,900
|
|
|
1/15/2025
|
-0.01 / -0.11%
|
8.85
|
9.30
|
8.78
|
9.19
|
9.07
|
9.19
|
16,500
|
|
|
1/14/2025
|
0.00 / 0.00%
|
9.38
|
9.38
|
8.56
|
9.20
|
9.10
|
9.20
|
34,800
|
|
|
1/13/2025
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.41
|
9.20
|
8.94
|
9.20
|
93,800
|
|
|
1/10/2025
|
+0.46 / +5.39%
|
8.70
|
9.10
|
8.20
|
9.00
|
8.59
|
9.00
|
864,400
|
|
|
1/9/2025
|
+0.13 / +1.55%
|
8.90
|
8.90
|
8.32
|
8.54
|
8.45
|
8.54
|
17,100
|
|
|
1/8/2025
|
-0.17 / -1.98%
|
8.54
|
8.58
|
8.40
|
8.41
|
8.52
|
8.41
|
128,100
|
|
|
1/7/2025
|
+0.06 / +0.70%
|
8.52
|
8.60
|
8.20
|
8.58
|
8.53
|
8.58
|
59,600
|
|
|
1/6/2025
|
0.00 / 0.00%
|
8.21
|
8.53
|
8.21
|
8.52
|
8.48
|
8.52
|
83,100
|
|
|
1/3/2025
|
0.00 / 0.00%
|
8.55
|
8.55
|
8.40
|
8.52
|
8.50
|
8.52
|
78,000
|
|
|
1/2/2025
|
+0.02 / +0.24%
|
8.50
|
8.52
|
8.30
|
8.52
|
8.45
|
8.52
|
45,500
|
|
|
12/31/2024
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.15
|
8.50
|
8.38
|
8.50
|
151,500
|
|
|
12/30/2024
|
+0.12 / +1.47%
|
8.32
|
8.35
|
8.17
|
8.30
|
8.27
|
8.30
|
72,900
|
|
|
12/27/2024
|
+0.18 / +2.25%
|
8.02
|
8.30
|
8.02
|
8.18
|
8.19
|
8.18
|
318,700
|
|
|
12/26/2024
|
+0.42 / +5.54%
|
7.55
|
8.00
|
7.45
|
8.00
|
7.72
|
8.00
|
238,200
|
|
|
12/25/2024
|
+0.30 / +4.12%
|
7.26
|
7.58
|
7.26
|
7.58
|
7.41
|
7.58
|
153,700
|
|
|
12/24/2024
|
+0.44 / +6.43%
|
7.30
|
7.31
|
6.90
|
7.28
|
7.22
|
7.28
|
59,900
|
|
|
12/23/2024
|
-0.50 / -6.81%
|
7.40
|
7.40
|
6.84
|
6.84
|
7.09
|
6.84
|
47,700
|
|
|
12/20/2024
|
+0.01 / +0.14%
|
7.01
|
7.50
|
7.01
|
7.34
|
7.33
|
7.34
|
411,800
|
|
|
12/19/2024
|
0.00 / 0.00%
|
6.92
|
7.35
|
6.92
|
7.33
|
7.26
|
7.33
|
55,900
|
|
|
12/18/2024
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.18
|
7.33
|
7.18
|
7.33
|
521,600
|
|
|
12/17/2024
|
0.00 / 0.00%
|
7.33
|
7.33
|
7.21
|
7.33
|
7.28
|
7.33
|
54,300
|
|
|
12/16/2024
|
-0.03 / -0.41%
|
6.91
|
7.39
|
6.91
|
7.33
|
7.22
|
7.33
|
30,600
|
|
|
12/13/2024
|
0.00 / 0.00%
|
7.36
|
7.37
|
7.23
|
7.36
|
7.34
|
7.36
|
32,300
|
|
|