|
Closing price on 2/22/2022
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.60 |
| Volume |
350,300 |
| Split-adjusted Price |
15.80 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
-0.30 / -1.86%
|
16.00
|
16.10
|
15.60
|
15.80
|
15.85
|
15.80
|
350,300
|
|
|
2/21/2022
|
+0.35 / +2.22%
|
15.75
|
16.45
|
15.65
|
16.10
|
15.99
|
16.10
|
546,600
|
|
|
2/18/2022
|
+0.05 / +0.32%
|
15.60
|
15.85
|
15.60
|
15.75
|
15.71
|
15.75
|
158,500
|
|
|
2/17/2022
|
-0.10 / -0.63%
|
15.90
|
15.95
|
15.50
|
15.70
|
15.72
|
15.70
|
186,600
|
|
|
2/16/2022
|
+0.55 / +3.61%
|
15.40
|
15.95
|
15.35
|
15.80
|
15.69
|
15.80
|
440,600
|
|
|
2/15/2022
|
+0.15 / +0.99%
|
15.05
|
15.25
|
14.90
|
15.25
|
15.08
|
15.25
|
215,300
|
|
|
2/14/2022
|
-0.25 / -1.63%
|
15.35
|
15.35
|
14.90
|
15.10
|
15.16
|
15.10
|
143,800
|
|
|
2/11/2022
|
+0.40 / +2.68%
|
14.95
|
15.35
|
14.50
|
15.35
|
15.01
|
15.35
|
327,900
|
|
|
2/10/2022
|
-0.30 / -1.97%
|
15.35
|
15.35
|
14.90
|
14.95
|
15.10
|
14.95
|
237,300
|
|
|
2/9/2022
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.05
|
15.25
|
15.23
|
15.25
|
222,300
|
|
|
2/8/2022
|
+0.40 / +2.68%
|
15.00
|
15.50
|
15.00
|
15.35
|
15.28
|
15.35
|
226,300
|
|
|
2/7/2022
|
+0.95 / +6.79%
|
14.40
|
14.95
|
14.20
|
14.95
|
14.61
|
14.95
|
209,600
|
|
|
1/28/2022
|
-0.05 / -0.36%
|
14.10
|
14.20
|
13.10
|
14.00
|
13.81
|
14.00
|
268,300
|
|
|
1/27/2022
|
+0.10 / +0.72%
|
14.05
|
14.50
|
13.90
|
14.05
|
14.14
|
14.05
|
147,400
|
|
|
1/26/2022
|
-0.85 / -5.74%
|
15.30
|
15.30
|
13.95
|
13.95
|
14.40
|
13.95
|
340,000
|
|
|
1/25/2022
|
+0.15 / +1.02%
|
13.90
|
15.50
|
13.90
|
14.80
|
14.62
|
14.80
|
245,300
|
|
|
1/24/2022
|
-1.05 / -6.69%
|
15.70
|
15.70
|
14.65
|
14.65
|
14.81
|
14.65
|
709,800
|
|
|
1/21/2022
|
-0.50 / -3.09%
|
16.30
|
16.80
|
15.60
|
15.70
|
16.11
|
15.70
|
474,800
|
|
|
1/20/2022
|
+0.85 / +5.54%
|
14.30
|
16.30
|
14.30
|
16.20
|
15.20
|
16.20
|
711,400
|
|
|
1/19/2022
|
-1.15 / -6.97%
|
15.35
|
16.00
|
15.35
|
15.35
|
15.41
|
15.35
|
956,500
|
|
|
1/18/2022
|
-1.20 / -6.78%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.52
|
16.50
|
549,600
|
|
|
1/17/2022
|
-1.30 / -6.84%
|
18.75
|
19.00
|
17.70
|
17.70
|
17.98
|
17.70
|
1,485,100
|
|
|
1/14/2022
|
-0.05 / -0.26%
|
18.75
|
19.70
|
17.80
|
19.00
|
18.93
|
19.00
|
414,200
|
|
|
1/13/2022
|
-1.15 / -5.69%
|
20.50
|
21.00
|
19.00
|
19.05
|
20.42
|
19.05
|
1,709,500
|
|
|
1/12/2022
|
+0.75 / +3.86%
|
19.50
|
20.50
|
19.45
|
20.20
|
20.07
|
20.20
|
2,494,000
|
|
|
1/11/2022
|
+0.45 / +2.37%
|
18.80
|
19.70
|
18.80
|
19.45
|
19.40
|
19.45
|
954,300
|
|
|
1/10/2022
|
0.00 / 0.00%
|
19.00
|
20.00
|
18.40
|
19.00
|
19.35
|
19.00
|
1,396,700
|
|
|
1/7/2022
|
-0.30 / -1.55%
|
19.30
|
19.30
|
18.70
|
19.00
|
18.93
|
19.00
|
830,200
|
|
|
1/6/2022
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.75
|
19.30
|
18.93
|
19.30
|
920,300
|
|
|
1/5/2022
|
-0.35 / -1.78%
|
20.10
|
20.10
|
18.95
|
19.30
|
19.65
|
19.30
|
919,500
|
|
|