|
Closing price on 4/2/2019
|
|
| Open |
6.75 |
| High |
6.75 |
| Low |
6.70 |
| Volume |
27,390 |
| Split-adjusted Price |
4.64 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2019
|
-0.05 / -0.74%
|
6.75
|
6.75
|
6.70
|
6.70
|
6.72
|
4.64
|
27,390
|
|
|
4/1/2019
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.75
|
6.69
|
4.68
|
30,770
|
|
|
3/29/2019
|
-0.08 / -1.17%
|
6.83
|
6.83
|
6.75
|
6.75
|
6.79
|
4.68
|
17,080
|
|
|
3/28/2019
|
-0.05 / -0.73%
|
6.85
|
6.85
|
6.61
|
6.83
|
6.82
|
4.73
|
13,350
|
|
|
3/27/2019
|
0.00 / 0.00%
|
6.82
|
6.89
|
6.82
|
6.88
|
6.85
|
4.77
|
51,550
|
|
|
3/26/2019
|
-0.02 / -0.29%
|
6.81
|
6.88
|
6.81
|
6.88
|
6.85
|
4.77
|
17,660
|
|
|
3/25/2019
|
-0.03 / -0.43%
|
6.93
|
6.93
|
6.80
|
6.90
|
6.88
|
4.78
|
4,650
|
|
|
3/22/2019
|
+0.01 / +0.14%
|
6.81
|
6.93
|
6.80
|
6.93
|
6.81
|
4.80
|
21,290
|
|
|
3/21/2019
|
0.00 / 0.00%
|
6.90
|
6.96
|
6.90
|
6.92
|
6.92
|
4.80
|
46,830
|
|
|
3/20/2019
|
-0.07 / -1.00%
|
6.99
|
6.99
|
6.80
|
6.92
|
6.82
|
4.80
|
32,260
|
|
|
3/19/2019
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.79
|
6.99
|
6.93
|
4.85
|
25,240
|
|
|
3/18/2019
|
+0.20 / +2.95%
|
6.79
|
7.00
|
6.79
|
6.99
|
6.84
|
4.85
|
89,640
|
|
|
3/15/2019
|
+0.15 / +2.26%
|
6.65
|
6.79
|
6.65
|
6.79
|
6.69
|
4.71
|
94,170
|
|
|
3/14/2019
|
+0.11 / +1.68%
|
6.53
|
6.70
|
6.52
|
6.64
|
6.63
|
4.60
|
64,290
|
|
|
3/13/2019
|
-0.12 / -1.80%
|
6.50
|
6.65
|
6.50
|
6.53
|
6.64
|
4.53
|
9,040
|
|
|
3/12/2019
|
-0.05 / -0.75%
|
6.70
|
6.70
|
6.60
|
6.65
|
6.66
|
4.61
|
9,000
|
|
|
3/11/2019
|
+0.11 / +1.67%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.60
|
4.64
|
60,800
|
|
|
3/8/2019
|
+0.01 / +0.15%
|
6.59
|
6.59
|
6.58
|
6.59
|
6.59
|
4.57
|
3,020
|
|
|
3/7/2019
|
-0.04 / -0.60%
|
6.60
|
6.62
|
6.47
|
6.58
|
6.61
|
4.56
|
53,440
|
|
|
3/6/2019
|
-0.03 / -0.45%
|
6.65
|
6.65
|
6.60
|
6.62
|
6.61
|
4.59
|
2,270
|
|
|
3/5/2019
|
+0.18 / +2.78%
|
6.46
|
6.65
|
6.46
|
6.65
|
6.53
|
4.61
|
69,660
|
|
|
3/4/2019
|
+0.02 / +0.31%
|
6.45
|
6.47
|
6.40
|
6.47
|
6.44
|
4.48
|
43,150
|
|
|
3/1/2019
|
+0.10 / +1.57%
|
6.35
|
6.45
|
6.35
|
6.45
|
6.42
|
4.47
|
41,910
|
|
|
2/28/2019
|
-0.05 / -0.78%
|
6.40
|
6.40
|
6.30
|
6.35
|
6.34
|
4.40
|
29,830
|
|
|
2/27/2019
|
0.00 / 0.00%
|
6.40
|
6.41
|
6.40
|
6.40
|
6.40
|
4.44
|
38,030
|
|
|
2/26/2019
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.36
|
4.44
|
14,300
|
|
|
2/25/2019
|
+0.03 / +0.47%
|
6.45
|
6.45
|
6.30
|
6.40
|
6.41
|
4.44
|
17,000
|
|
|
2/22/2019
|
+0.02 / +0.31%
|
6.30
|
6.39
|
6.30
|
6.37
|
6.34
|
4.42
|
1,980
|
|
|
2/21/2019
|
+0.14 / +2.25%
|
6.25
|
6.35
|
6.25
|
6.35
|
6.31
|
4.40
|
5,070
|
|
|
2/20/2019
|
-0.18 / -2.82%
|
6.43
|
6.49
|
6.21
|
6.21
|
6.33
|
4.30
|
15,010
|
|
|