Closing price on 1/25/2019
|
|
Open |
6.05 |
High |
6.08 |
Low |
6.05 |
Volume |
9,020 |
Split-adjusted Price |
4.21 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2019
|
0.00 / 0.00%
|
6.05
|
6.08
|
6.05
|
6.08
|
6.07
|
4.21
|
9,020
|
|
1/24/2019
|
+0.08 / +1.33%
|
6.00
|
6.08
|
6.00
|
6.08
|
6.04
|
4.21
|
11,040
|
|
1/23/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.16
|
7,020
|
|
1/22/2019
|
-0.03 / -0.49%
|
6.01
|
6.12
|
6.01
|
6.10
|
6.12
|
4.23
|
21,080
|
|
1/21/2019
|
+0.33 / +5.69%
|
5.80
|
6.14
|
5.80
|
6.13
|
6.01
|
4.25
|
85,300
|
|
1/18/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.02
|
4,700
|
|
1/17/2019
|
0.00 / 0.00%
|
5.80
|
5.83
|
5.72
|
5.80
|
5.79
|
4.02
|
14,400
|
|
1/16/2019
|
+0.02 / +0.35%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
4.02
|
1,020
|
|
1/15/2019
|
0.00 / 0.00%
|
5.78
|
5.78
|
5.78
|
5.78
|
5.78
|
4.01
|
0
|
|
1/14/2019
|
-0.01 / -0.17%
|
5.78
|
5.78
|
5.78
|
5.78
|
5.78
|
4.01
|
2,010
|
|
1/11/2019
|
0.00 / 0.00%
|
5.79
|
5.79
|
5.68
|
5.79
|
5.75
|
4.01
|
4,000
|
|
1/10/2019
|
-0.01 / -0.17%
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
4.01
|
30
|
|
1/9/2019
|
+0.09 / +1.58%
|
5.71
|
5.80
|
5.71
|
5.80
|
5.76
|
4.02
|
2,160
|
|
1/8/2019
|
+0.04 / +0.71%
|
5.68
|
5.71
|
5.68
|
5.71
|
5.70
|
3.96
|
3,470
|
|
1/7/2019
|
-0.04 / -0.70%
|
5.70
|
5.70
|
5.67
|
5.67
|
5.69
|
3.93
|
2,350
|
|
1/4/2019
|
0.00 / 0.00%
|
5.70
|
5.71
|
5.70
|
5.71
|
5.71
|
3.96
|
4,900
|
|
1/3/2019
|
0.00 / 0.00%
|
5.75
|
5.75
|
5.71
|
5.71
|
5.71
|
3.96
|
1,050
|
|
1/2/2019
|
+0.01 / +0.18%
|
5.79
|
5.79
|
5.71
|
5.71
|
5.71
|
3.96
|
60
|
|
12/28/2018
|
+0.02 / +0.35%
|
5.69
|
5.70
|
5.69
|
5.70
|
5.70
|
3.95
|
110
|
|
12/27/2018
|
+0.07 / +1.25%
|
5.61
|
5.75
|
5.61
|
5.68
|
5.68
|
3.94
|
40
|
|
12/26/2018
|
0.00 / 0.00%
|
5.61
|
5.61
|
5.61
|
5.61
|
5.61
|
3.89
|
0
|
|
12/25/2018
|
-0.17 / -2.94%
|
5.70
|
5.70
|
5.61
|
5.61
|
5.70
|
3.89
|
7,370
|
|
12/24/2018
|
0.00 / 0.00%
|
5.78
|
5.79
|
5.78
|
5.78
|
5.78
|
4.01
|
3,040
|
|
12/21/2018
|
-0.02 / -0.34%
|
5.89
|
5.89
|
5.78
|
5.78
|
5.81
|
4.01
|
11,010
|
|
12/20/2018
|
0.00 / 0.00%
|
5.83
|
5.83
|
5.80
|
5.80
|
5.82
|
4.02
|
12,540
|
|
12/19/2018
|
-0.03 / -0.51%
|
5.83
|
5.83
|
5.80
|
5.80
|
5.82
|
4.02
|
23,270
|
|
12/18/2018
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.83
|
5.83
|
5.87
|
4.04
|
22,330
|
|
12/17/2018
|
+0.01 / +0.17%
|
5.85
|
5.90
|
5.82
|
5.83
|
5.88
|
4.04
|
14,790
|
|
12/14/2018
|
0.00 / 0.00%
|
5.83
|
5.89
|
5.82
|
5.82
|
5.83
|
4.03
|
33,080
|
|
12/13/2018
|
-0.03 / -0.51%
|
5.85
|
5.87
|
5.82
|
5.82
|
5.83
|
4.03
|
7,550
|
|
|