|
Closing price on 11/29/2022
|
|
| Open |
5.89 |
| High |
6.12 |
| Low |
5.75 |
| Volume |
249,900 |
| Split-adjusted Price |
6.12 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.30 / +5.15%
|
5.89
|
6.12
|
5.75
|
6.12
|
5.94
|
6.12
|
249,900
|
|
|
11/28/2022
|
+0.38 / +6.99%
|
5.46
|
5.82
|
5.46
|
5.82
|
5.73
|
5.82
|
65,100
|
|
|
11/25/2022
|
+0.14 / +2.64%
|
5.48
|
5.48
|
5.25
|
5.44
|
5.40
|
5.44
|
34,300
|
|
|
11/24/2022
|
-0.10 / -1.85%
|
5.21
|
5.41
|
5.21
|
5.30
|
5.31
|
5.30
|
6,100
|
|
|
11/23/2022
|
-0.05 / -0.92%
|
5.72
|
5.72
|
5.34
|
5.40
|
5.43
|
5.40
|
11,400
|
|
|
11/22/2022
|
+0.01 / +0.18%
|
5.40
|
5.80
|
5.40
|
5.45
|
5.61
|
5.45
|
58,200
|
|
|
11/21/2022
|
+0.14 / +2.64%
|
5.40
|
5.59
|
5.00
|
5.44
|
5.30
|
5.44
|
47,000
|
|
|
11/18/2022
|
0.00 / 0.00%
|
5.55
|
5.55
|
5.29
|
5.30
|
5.46
|
5.30
|
58,800
|
|
|
11/17/2022
|
+0.14 / +2.71%
|
5.20
|
5.50
|
5.18
|
5.30
|
5.30
|
5.30
|
106,900
|
|
|
11/16/2022
|
+0.33 / +6.83%
|
4.56
|
5.16
|
4.52
|
5.16
|
4.85
|
5.16
|
81,500
|
|
|
11/15/2022
|
-0.36 / -6.94%
|
4.85
|
5.00
|
4.83
|
4.83
|
4.86
|
4.83
|
144,100
|
|
|
11/14/2022
|
-0.39 / -6.99%
|
5.20
|
5.24
|
5.19
|
5.19
|
5.20
|
5.19
|
88,400
|
|
|
11/11/2022
|
-0.05 / -0.89%
|
5.65
|
5.90
|
5.41
|
5.58
|
5.59
|
5.58
|
61,400
|
|
|
11/10/2022
|
-0.42 / -6.94%
|
6.03
|
6.03
|
5.63
|
5.63
|
5.64
|
5.63
|
157,600
|
|
|
11/9/2022
|
+0.05 / +0.83%
|
6.00
|
6.09
|
5.89
|
6.05
|
5.95
|
6.05
|
31,700
|
|
|
11/8/2022
|
0.00 / 0.00%
|
5.98
|
6.00
|
5.59
|
6.00
|
5.75
|
6.00
|
52,600
|
|
|
11/7/2022
|
-0.29 / -4.61%
|
6.28
|
6.30
|
5.85
|
6.00
|
5.92
|
6.00
|
82,700
|
|
|
11/4/2022
|
0.00 / 0.00%
|
6.29
|
6.29
|
6.05
|
6.29
|
6.15
|
6.29
|
110,500
|
|
|
11/3/2022
|
+0.01 / +0.16%
|
6.20
|
6.41
|
6.04
|
6.29
|
6.20
|
6.29
|
26,900
|
|
|
11/2/2022
|
+0.08 / +1.29%
|
6.19
|
6.43
|
6.19
|
6.28
|
6.33
|
6.28
|
72,400
|
|
|
11/1/2022
|
+0.05 / +0.81%
|
6.15
|
6.27
|
6.10
|
6.20
|
6.17
|
6.20
|
15,900
|
|
|
10/31/2022
|
+0.05 / +0.82%
|
6.00
|
6.19
|
6.00
|
6.15
|
6.03
|
6.15
|
29,700
|
|
|
10/28/2022
|
+0.11 / +1.84%
|
5.99
|
6.18
|
5.90
|
6.10
|
6.10
|
6.10
|
67,100
|
|
|
10/27/2022
|
+0.15 / +2.57%
|
5.75
|
6.00
|
5.75
|
5.99
|
5.90
|
5.99
|
34,200
|
|
|
10/26/2022
|
-0.16 / -2.67%
|
5.98
|
6.00
|
5.70
|
5.84
|
5.81
|
5.84
|
119,900
|
|
|
10/25/2022
|
-0.23 / -3.69%
|
5.83
|
6.20
|
5.80
|
6.00
|
5.98
|
6.00
|
89,200
|
|
|
10/24/2022
|
-0.39 / -5.89%
|
6.60
|
6.60
|
6.21
|
6.23
|
6.40
|
6.23
|
63,400
|
|
|
10/21/2022
|
-0.08 / -1.19%
|
6.69
|
6.80
|
6.50
|
6.62
|
6.64
|
6.62
|
191,300
|
|
|
10/20/2022
|
-0.04 / -0.59%
|
6.72
|
6.72
|
6.66
|
6.70
|
6.69
|
6.70
|
41,300
|
|
|
10/19/2022
|
-0.01 / -0.15%
|
6.89
|
6.89
|
6.63
|
6.74
|
6.73
|
6.74
|
79,200
|
|
|