|
Closing price on 4/24/2020
|
|
| Open |
7.50 |
| High |
7.62 |
| Low |
7.50 |
| Volume |
147,520 |
| Split-adjusted Price |
6.03 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2020
|
-0.16 / -2.09%
|
7.50
|
7.62
|
7.50
|
7.50
|
7.52
|
6.03
|
147,520
|
|
|
4/23/2020
|
+0.16 / +2.13%
|
7.55
|
7.75
|
7.55
|
7.66
|
7.63
|
6.16
|
310,050
|
|
|
4/22/2020
|
+0.35 / +4.90%
|
7.15
|
7.50
|
7.15
|
7.50
|
7.37
|
6.03
|
467,990
|
|
|
4/21/2020
|
+0.19 / +2.73%
|
6.98
|
7.30
|
6.81
|
7.15
|
7.06
|
5.75
|
237,620
|
|
|
4/20/2020
|
+0.05 / +0.72%
|
6.94
|
6.99
|
6.94
|
6.96
|
6.96
|
5.60
|
100,040
|
|
|
4/17/2020
|
-0.01 / -0.14%
|
6.85
|
7.00
|
6.85
|
6.91
|
6.88
|
5.56
|
62,540
|
|
|
4/16/2020
|
-0.02 / -0.29%
|
6.84
|
6.93
|
6.82
|
6.92
|
6.84
|
5.57
|
31,010
|
|
|
4/15/2020
|
-0.03 / -0.43%
|
6.90
|
6.97
|
6.80
|
6.94
|
6.89
|
5.58
|
41,100
|
|
|
4/14/2020
|
-0.03 / -0.43%
|
7.00
|
7.00
|
6.82
|
6.97
|
6.94
|
5.61
|
19,300
|
|
|
4/13/2020
|
-0.04 / -0.57%
|
7.01
|
7.05
|
6.98
|
7.00
|
7.00
|
5.63
|
39,740
|
|
|
4/10/2020
|
+0.30 / +4.45%
|
6.74
|
7.06
|
6.74
|
7.04
|
6.97
|
5.66
|
99,180
|
|
|
4/9/2020
|
-0.02 / -0.30%
|
6.76
|
6.80
|
6.70
|
6.74
|
6.72
|
5.42
|
43,570
|
|
|
4/8/2020
|
+0.06 / +0.90%
|
6.70
|
6.76
|
6.60
|
6.76
|
6.69
|
5.44
|
26,320
|
|
|
4/7/2020
|
0.00 / 0.00%
|
6.74
|
6.74
|
6.60
|
6.70
|
6.65
|
5.39
|
15,180
|
|
|
4/6/2020
|
+0.20 / +3.08%
|
6.55
|
6.79
|
6.55
|
6.70
|
6.69
|
5.39
|
28,530
|
|
|
4/3/2020
|
+0.14 / +2.20%
|
6.40
|
6.53
|
6.40
|
6.50
|
6.47
|
5.23
|
39,560
|
|
|
4/1/2020
|
+0.01 / +0.16%
|
6.50
|
6.50
|
6.35
|
6.36
|
6.37
|
5.11
|
21,020
|
|
|
3/31/2020
|
-0.13 / -2.01%
|
6.48
|
6.50
|
6.35
|
6.35
|
6.35
|
5.11
|
23,460
|
|
|
3/30/2020
|
-0.07 / -1.07%
|
6.55
|
6.55
|
6.40
|
6.48
|
6.45
|
5.21
|
27,300
|
|
|
3/27/2020
|
-0.15 / -2.24%
|
6.70
|
6.70
|
6.55
|
6.55
|
6.59
|
5.27
|
11,680
|
|
|
3/26/2020
|
+0.04 / +0.60%
|
6.75
|
6.75
|
6.60
|
6.70
|
6.63
|
5.39
|
18,700
|
|
|
3/25/2020
|
+0.16 / +2.46%
|
6.78
|
6.78
|
6.66
|
6.66
|
6.74
|
5.36
|
47,610
|
|
|
3/24/2020
|
+0.13 / +2.04%
|
6.35
|
6.60
|
6.35
|
6.50
|
6.47
|
5.23
|
20,250
|
|
|
3/23/2020
|
-0.31 / -4.64%
|
6.68
|
6.68
|
6.37
|
6.37
|
6.54
|
5.12
|
61,160
|
|
|
3/20/2020
|
+0.03 / +0.45%
|
6.70
|
6.70
|
6.56
|
6.68
|
6.62
|
5.37
|
18,590
|
|
|
3/19/2020
|
+0.01 / +0.15%
|
6.64
|
6.70
|
6.57
|
6.65
|
6.62
|
5.35
|
43,520
|
|
|
3/18/2020
|
+0.04 / +0.61%
|
6.61
|
6.70
|
6.60
|
6.64
|
6.63
|
5.34
|
43,000
|
|
|
3/17/2020
|
-0.10 / -1.49%
|
6.63
|
6.70
|
6.50
|
6.60
|
6.61
|
5.31
|
19,360
|
|
|
3/16/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.66
|
6.70
|
6.69
|
5.39
|
11,580
|
|
|
3/13/2020
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.52
|
5.39
|
30,230
|
|
|