|
Closing price on 4/23/2013
|
|
| Open |
7.40 |
| High |
7.70 |
| Low |
7.40 |
| Volume |
132,750 |
| Split-adjusted Price |
3.04 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2013
|
-0.40 / -5.06%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.50
|
3.04
|
132,750
|
|
|
4/22/2013
|
-0.20 / -2.47%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
3.21
|
75,600
|
|
|
4/18/2013
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
3.29
|
17,480
|
|
|
4/17/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
3.25
|
12,230
|
|
|
4/16/2013
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
3.25
|
30,790
|
|
|
4/15/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
3.25
|
23,280
|
|
|
4/12/2013
|
-0.20 / -2.44%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
3.25
|
19,640
|
|
|
4/11/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
3.33
|
5,370
|
|
|
4/10/2013
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
3.33
|
29,840
|
|
|
4/9/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
3.37
|
15,460
|
|
|
4/8/2013
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.20
|
3.33
|
60,220
|
|
|
4/5/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
3.29
|
16,010
|
|
|
4/4/2013
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
3.29
|
26,850
|
|
|
4/3/2013
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
3.33
|
18,850
|
|
|
4/2/2013
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.40
|
3.41
|
23,720
|
|
|
4/1/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.30
|
3.37
|
11,460
|
|
|
3/29/2013
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.00
|
8.30
|
8.30
|
3.37
|
18,260
|
|
|
3/28/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.20
|
8.40
|
8.40
|
3.41
|
12,410
|
|
|
3/27/2013
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
3.41
|
3,840
|
|
|
3/26/2013
|
+0.10 / +1.20%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.40
|
3.41
|
8,240
|
|
|
3/25/2013
|
-1.80 / -17.82%
|
9.00
|
9.00
|
8.20
|
8.30
|
8.30
|
3.37
|
88,410
|
|
|
3/22/2013
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
3.49
|
68,130
|
|
|
3/21/2013
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
3.52
|
103,470
|
|
|
3/20/2013
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
3.59
|
104,900
|
|
|
3/19/2013
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
3.56
|
76,200
|
|
|
3/18/2013
|
-0.30 / -2.88%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.10
|
3.49
|
82,290
|
|
|
3/15/2013
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
3.59
|
88,210
|
|
|
3/14/2013
|
+0.50 / +4.90%
|
10.60
|
10.90
|
10.40
|
10.70
|
10.70
|
3.70
|
230,300
|
|
|
3/13/2013
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.20
|
3.52
|
86,760
|
|
|
3/12/2013
|
+0.30 / +3.06%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
3.49
|
54,970
|
|
|