|
Closing price on 4/29/2011
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
2,030 |
| Split-adjusted Price |
2.42 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2011
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
2.42
|
2,030
|
|
|
4/28/2011
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
2.45
|
4,510
|
|
|
4/27/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
2.42
|
1,340
|
|
|
4/26/2011
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
2.42
|
8,210
|
|
|
4/25/2011
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.48
|
6,610
|
|
|
4/22/2011
|
-0.30 / -3.41%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
2.42
|
1,960
|
|
|
4/21/2011
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.51
|
11,040
|
|
|
4/20/2011
|
-0.30 / -3.37%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
2.45
|
5,330
|
|
|
4/19/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.54
|
39,029
|
|
|
4/18/2011
|
-0.30 / -3.26%
|
9.20
|
9.40
|
8.90
|
8.90
|
8.90
|
2.54
|
5,050
|
|
|
4/15/2011
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
2.62
|
17,390
|
|
|
4/14/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
2.68
|
27,250
|
|
|
4/13/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.68
|
11,370
|
|
|
4/8/2011
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
2.68
|
76,644
|
|
|
4/7/2011
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
2.65
|
36,910
|
|
|
4/6/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
2.71
|
13,500
|
|
|
4/5/2011
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
2.65
|
8,050
|
|
|
4/4/2011
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.30
|
9.70
|
9.70
|
2.71
|
26,170
|
|
|
4/1/2011
|
-0.10 / -1.02%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
2.71
|
20,180
|
|
|
3/31/2011
|
-0.50 / -4.85%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
2.73
|
32,680
|
|
|
3/30/2011
|
-0.10 / -0.96%
|
10.00
|
10.40
|
9.90
|
10.30
|
10.30
|
2.87
|
28,890
|
|
|
3/29/2011
|
+0.30 / +2.97%
|
10.10
|
10.40
|
10.00
|
10.40
|
10.40
|
2.90
|
10,010
|
|
|
3/28/2011
|
-0.20 / -1.94%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
2.82
|
6,050
|
|
|
3/25/2011
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
2.87
|
18,080
|
|
|
3/24/2011
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
2.85
|
3,710
|
|
|
3/23/2011
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.93
|
10
|
|
|
3/22/2011
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
2.87
|
280
|
|
|
3/21/2011
|
+0.10 / +0.94%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
2.99
|
9,290
|
|
|
3/18/2011
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
2.96
|
4,610
|
|
|
3/17/2011
|
+0.10 / +0.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
2.90
|
7,960
|
|
|