|
Closing price on 2/23/2016
|
|
| Open |
6.50 |
| High |
6.80 |
| Low |
6.50 |
| Volume |
2,400 |
| Split-adjusted Price |
3.19 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2016
|
-0.20 / -2.94%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.69
|
3.19
|
2,400
|
|
|
2/22/2016
|
-0.10 / -1.45%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
3.28
|
40
|
|
|
2/19/2016
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.78
|
3.33
|
1,080
|
|
|
2/18/2016
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.72
|
3.23
|
10,410
|
|
|
2/17/2016
|
-0.20 / -2.86%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.81
|
3.28
|
11,600
|
|
|
2/16/2016
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.80
|
3.38
|
480
|
|
|
2/15/2016
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.98
|
3.38
|
1,720
|
|
|
2/5/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.95
|
3.38
|
130
|
|
|
2/4/2016
|
+0.40 / +6.06%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.80
|
3.38
|
13,950
|
|
|
2/3/2016
|
-0.30 / -4.35%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.61
|
3.19
|
85,530
|
|
|
2/2/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.33
|
110
|
|
|
2/1/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.33
|
2,070
|
|
|
1/29/2016
|
+0.20 / +2.94%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.38
|
10
|
|
|
1/28/2016
|
-0.20 / -2.86%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.82
|
3.28
|
610
|
|
|
1/27/2016
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.38
|
2,300
|
|
|
1/26/2016
|
-0.10 / -1.43%
|
6.70
|
7.00
|
6.60
|
6.90
|
6.63
|
3.33
|
2,130
|
|
|
1/25/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.93
|
3.38
|
37,370
|
|
|
1/22/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.38
|
0
|
|
|
1/21/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.38
|
0
|
|
|
1/20/2016
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.82
|
3.38
|
2,000
|
|
|
1/19/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.33
|
0
|
|
|
1/18/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.33
|
0
|
|
|
1/15/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.84
|
3.33
|
900
|
|
|
1/14/2016
|
-0.10 / -1.41%
|
6.90
|
7.20
|
6.90
|
7.00
|
6.92
|
3.38
|
330
|
|
|
1/13/2016
|
+0.10 / +1.43%
|
7.30
|
7.30
|
7.10
|
7.10
|
7.18
|
3.43
|
1,810
|
|
|
1/12/2016
|
-0.10 / -1.41%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.15
|
3.38
|
3,160
|
|
|
1/11/2016
|
-0.10 / -1.39%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.00
|
3.43
|
1,110
|
|
|
1/8/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.47
|
0
|
|
|
1/7/2016
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
3.47
|
10
|
|
|
1/6/2016
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.52
|
10,000
|
|
|