|
Closing price on 2/20/2019
|
|
| Open |
6.43 |
| High |
6.49 |
| Low |
6.21 |
| Volume |
15,010 |
| Split-adjusted Price |
3.49 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2019
|
-0.18 / -2.82%
|
6.43
|
6.49
|
6.21
|
6.21
|
6.33
|
3.49
|
15,010
|
|
|
2/19/2019
|
-0.01 / -0.16%
|
6.40
|
6.44
|
6.39
|
6.39
|
6.41
|
3.59
|
9,710
|
|
|
2/18/2019
|
+0.14 / +2.24%
|
6.25
|
6.45
|
6.25
|
6.40
|
6.39
|
3.60
|
47,760
|
|
|
2/15/2019
|
+0.08 / +1.29%
|
6.18
|
6.35
|
6.18
|
6.26
|
6.26
|
3.52
|
40,920
|
|
|
2/14/2019
|
+0.03 / +0.49%
|
6.18
|
6.18
|
6.15
|
6.18
|
6.16
|
3.47
|
17,040
|
|
|
2/13/2019
|
+0.08 / +1.32%
|
6.10
|
6.19
|
6.07
|
6.15
|
6.16
|
3.46
|
18,350
|
|
|
2/12/2019
|
-0.03 / -0.49%
|
6.10
|
6.15
|
6.07
|
6.07
|
6.11
|
3.41
|
20,780
|
|
|
2/11/2019
|
+0.02 / +0.33%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.43
|
7,400
|
|
|
2/1/2019
|
+0.05 / +0.83%
|
6.09
|
6.09
|
6.05
|
6.08
|
6.08
|
3.42
|
2,330
|
|
|
1/31/2019
|
+0.08 / +1.34%
|
5.95
|
6.05
|
5.95
|
6.03
|
5.99
|
3.39
|
5,010
|
|
|
1/30/2019
|
-0.05 / -0.83%
|
6.00
|
6.00
|
5.90
|
5.95
|
5.97
|
3.34
|
8,710
|
|
|
1/29/2019
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
500
|
|
|
1/28/2019
|
-0.08 / -1.32%
|
6.08
|
6.08
|
6.00
|
6.00
|
6.04
|
3.37
|
7,170
|
|
|
1/25/2019
|
0.00 / 0.00%
|
6.05
|
6.08
|
6.05
|
6.08
|
6.07
|
3.42
|
9,020
|
|
|
1/24/2019
|
+0.08 / +1.33%
|
6.00
|
6.08
|
6.00
|
6.08
|
6.04
|
3.42
|
11,040
|
|
|
1/23/2019
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3.37
|
7,020
|
|
|
1/22/2019
|
-0.03 / -0.49%
|
6.01
|
6.12
|
6.01
|
6.10
|
6.12
|
3.43
|
21,080
|
|
|
1/21/2019
|
+0.33 / +5.69%
|
5.80
|
6.14
|
5.80
|
6.13
|
6.01
|
3.44
|
85,300
|
|
|
1/18/2019
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.26
|
4,700
|
|
|
1/17/2019
|
0.00 / 0.00%
|
5.80
|
5.83
|
5.72
|
5.80
|
5.79
|
3.26
|
14,400
|
|
|
1/16/2019
|
+0.02 / +0.35%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3.26
|
1,020
|
|
|
1/15/2019
|
0.00 / 0.00%
|
5.78
|
5.78
|
5.78
|
5.78
|
5.78
|
3.25
|
0
|
|
|
1/14/2019
|
-0.01 / -0.17%
|
5.78
|
5.78
|
5.78
|
5.78
|
5.78
|
3.25
|
2,010
|
|
|
1/11/2019
|
0.00 / 0.00%
|
5.79
|
5.79
|
5.68
|
5.79
|
5.75
|
3.25
|
4,000
|
|
|
1/10/2019
|
-0.01 / -0.17%
|
5.79
|
5.79
|
5.79
|
5.79
|
5.79
|
3.25
|
30
|
|
|
1/9/2019
|
+0.09 / +1.58%
|
5.71
|
5.80
|
5.71
|
5.80
|
5.76
|
3.26
|
2,160
|
|
|
1/8/2019
|
+0.04 / +0.71%
|
5.68
|
5.71
|
5.68
|
5.71
|
5.70
|
3.21
|
3,470
|
|
|
1/7/2019
|
-0.04 / -0.70%
|
5.70
|
5.70
|
5.67
|
5.67
|
5.69
|
3.19
|
2,350
|
|
|
1/4/2019
|
0.00 / 0.00%
|
5.70
|
5.71
|
5.70
|
5.71
|
5.71
|
3.21
|
4,900
|
|
|
1/3/2019
|
0.00 / 0.00%
|
5.75
|
5.75
|
5.71
|
5.71
|
5.71
|
3.21
|
1,050
|
|
|