|
Closing price on 4/27/2015
|
|
| Open |
8.80 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
2,650 |
| Split-adjusted Price |
3.99 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.70
|
9.00
|
8.88
|
3.99
|
2,650
|
|
|
4/24/2015
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.92
|
3.95
|
21,630
|
|
|
4/23/2015
|
-0.40 / -4.26%
|
9.20
|
9.40
|
9.00
|
9.00
|
9.04
|
3.99
|
11,720
|
|
|
4/22/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.20
|
9.40
|
9.27
|
4.17
|
12,940
|
|
|
4/21/2015
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.10
|
9.40
|
9.26
|
4.17
|
3,240
|
|
|
4/20/2015
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
4.30
|
970
|
|
|
4/17/2015
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.10
|
9.50
|
9.53
|
4.22
|
7,660
|
|
|
4/16/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.62
|
4.30
|
8,110
|
|
|
4/15/2015
|
+0.30 / +3.23%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.55
|
4.26
|
1,100
|
|
|
4/14/2015
|
-0.30 / -3.13%
|
9.80
|
9.80
|
9.20
|
9.30
|
9.32
|
4.13
|
28,010
|
|
|
4/13/2015
|
-0.10 / -1.03%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.75
|
4.26
|
1,180
|
|
|
4/10/2015
|
+0.20 / +2.11%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.77
|
4.30
|
5,120
|
|
|
4/9/2015
|
+0.20 / +2.15%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.41
|
4.22
|
3,720
|
|
|
4/8/2015
|
-0.30 / -3.13%
|
9.60
|
9.80
|
9.00
|
9.30
|
9.43
|
4.13
|
690
|
|
|
4/7/2015
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
4.26
|
1,420
|
|
|
4/6/2015
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
4.30
|
1,010
|
|
|
4/3/2015
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.35
|
220
|
|
|
4/2/2015
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.84
|
4.39
|
3,150
|
|
|
4/1/2015
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
4.26
|
110
|
|
|
3/31/2015
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.65
|
4.30
|
7,430
|
|
|
3/30/2015
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.54
|
4.26
|
11,110
|
|
|
3/27/2015
|
-0.20 / -2.04%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
4.26
|
18,650
|
|
|
3/26/2015
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.78
|
4.35
|
9,410
|
|
|
3/25/2015
|
-0.10 / -1.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.71
|
4.30
|
20,080
|
|
|
3/24/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.73
|
4.35
|
1,280
|
|
|
3/23/2015
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.81
|
4.35
|
7,850
|
|
|
3/20/2015
|
+0.10 / +1.03%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.73
|
4.35
|
12,630
|
|
|
3/19/2015
|
-0.30 / -3.00%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
4.30
|
41,020
|
|
|
3/18/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
4.44
|
8,320
|
|
|
3/17/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
4.44
|
13,850
|
|
|