|
Closing price on 1/26/2011
|
|
| Open |
12.00 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
10,090 |
| Split-adjusted Price |
3.26 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2011
|
-0.10 / -0.85%
|
12.00
|
12.20
|
11.70
|
11.70
|
11.70
|
3.26
|
10,090
|
|
|
1/25/2011
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
11.80
|
11.80
|
3.29
|
11,590
|
|
|
1/24/2011
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.80
|
3.29
|
22,320
|
|
|
1/21/2011
|
-0.10 / -0.81%
|
11.80
|
12.30
|
11.80
|
12.20
|
12.20
|
3.40
|
50,810
|
|
|
1/20/2011
|
-0.10 / -0.81%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.30
|
3.43
|
28,190
|
|
|
1/19/2011
|
+0.20 / +1.64%
|
12.60
|
12.60
|
12.30
|
12.40
|
12.40
|
3.46
|
16,770
|
|
|
1/18/2011
|
+0.10 / +0.83%
|
12.20
|
12.50
|
12.10
|
12.20
|
12.20
|
3.40
|
48,930
|
|
|
1/17/2011
|
+0.20 / +1.68%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
3.38
|
45,300
|
|
|
1/14/2011
|
-0.10 / -0.83%
|
12.00
|
12.20
|
11.90
|
11.90
|
11.90
|
3.32
|
49,600
|
|
|
1/13/2011
|
+0.10 / +0.84%
|
11.90
|
12.10
|
11.80
|
12.00
|
12.00
|
3.35
|
76,900
|
|
|
1/12/2011
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.90
|
11.90
|
3.32
|
10,730
|
|
|
1/11/2011
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.50
|
11.90
|
11.90
|
3.32
|
22,660
|
|
|
1/10/2011
|
-0.40 / -3.20%
|
12.30
|
12.50
|
12.00
|
12.10
|
12.10
|
3.38
|
26,360
|
|
|
1/7/2011
|
-0.10 / -0.79%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.50
|
3.49
|
16,940
|
|
|
1/6/2011
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.60
|
3.52
|
6,340
|
|
|
1/5/2011
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
3.54
|
12,900
|
|
|
1/4/2011
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
3.60
|
510
|
|
|
12/31/2010
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
3.60
|
13,160
|
|
|
12/30/2010
|
+0.20 / +1.56%
|
12.40
|
13.00
|
12.40
|
13.00
|
13.00
|
3.63
|
1,690
|
|
|
12/29/2010
|
-0.30 / -2.29%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.80
|
3.57
|
11,900
|
|
|
12/28/2010
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.10
|
3.65
|
5,030
|
|
|
12/27/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.00
|
13.50
|
13.50
|
3.77
|
8,120
|
|
|
12/24/2010
|
+0.30 / +2.27%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
3.77
|
8,030
|
|
|
12/23/2010
|
-0.50 / -3.65%
|
14.10
|
14.10
|
13.20
|
13.20
|
13.20
|
3.68
|
41,000
|
|
|
12/22/2010
|
+0.40 / +3.01%
|
13.70
|
13.70
|
13.50
|
13.70
|
13.70
|
3.82
|
17,270
|
|
|
12/21/2010
|
+0.50 / +3.91%
|
13.20
|
13.30
|
12.90
|
13.30
|
13.30
|
3.71
|
48,440
|
|
|
12/20/2010
|
-0.30 / -2.29%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.80
|
3.57
|
12,630
|
|
|
12/17/2010
|
-0.20 / -1.50%
|
12.80
|
13.50
|
12.80
|
13.10
|
13.10
|
3.65
|
6,070
|
|
|
12/16/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
13.30
|
13.30
|
3.71
|
16,850
|
|
|
12/15/2010
|
-0.50 / -3.62%
|
14.20
|
14.20
|
13.30
|
13.30
|
13.30
|
3.71
|
15,130
|
|
|