|
Closing price on 5/10/2017
|
|
| Open |
6.88 |
| High |
7.13 |
| Low |
6.88 |
| Volume |
163,090 |
| Split-adjusted Price |
3.71 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2017
|
+0.07 / +1.02%
|
6.88
|
7.13
|
6.88
|
6.95
|
7.08
|
3.71
|
163,090
|
|
|
5/9/2017
|
+0.37 / +5.68%
|
6.51
|
6.89
|
6.51
|
6.88
|
6.64
|
3.67
|
27,770
|
|
|
5/8/2017
|
-0.07 / -1.06%
|
6.50
|
6.57
|
6.50
|
6.51
|
6.52
|
3.47
|
6,030
|
|
|
5/5/2017
|
0.00 / 0.00%
|
6.58
|
6.58
|
6.50
|
6.58
|
6.54
|
3.51
|
5,510
|
|
|
5/4/2017
|
+0.08 / +1.23%
|
6.47
|
6.60
|
6.47
|
6.58
|
6.56
|
3.51
|
6,820
|
|
|
5/3/2017
|
+0.02 / +0.31%
|
6.49
|
6.52
|
6.49
|
6.50
|
6.50
|
3.47
|
17,630
|
|
|
4/28/2017
|
0.00 / 0.00%
|
6.40
|
6.58
|
6.35
|
6.48
|
6.46
|
3.46
|
17,380
|
|
|
4/27/2017
|
+0.05 / +0.78%
|
6.39
|
6.48
|
6.39
|
6.48
|
6.40
|
3.46
|
19,180
|
|
|
4/26/2017
|
+0.03 / +0.47%
|
6.30
|
6.43
|
6.30
|
6.43
|
6.35
|
3.43
|
12,680
|
|
|
4/25/2017
|
-0.02 / -0.31%
|
6.45
|
6.46
|
6.40
|
6.40
|
6.42
|
3.42
|
6,660
|
|
|
4/24/2017
|
-0.06 / -0.93%
|
6.34
|
6.42
|
6.34
|
6.42
|
6.38
|
3.43
|
107,400
|
|
|
4/21/2017
|
+0.02 / +0.31%
|
6.41
|
6.48
|
6.41
|
6.48
|
6.45
|
3.46
|
11,880
|
|
|
4/20/2017
|
+0.02 / +0.31%
|
6.40
|
6.46
|
6.40
|
6.46
|
6.43
|
3.45
|
28,140
|
|
|
4/19/2017
|
+0.02 / +0.31%
|
6.42
|
6.45
|
6.42
|
6.44
|
6.44
|
3.44
|
13,820
|
|
|
4/18/2017
|
0.00 / 0.00%
|
6.40
|
6.42
|
6.40
|
6.42
|
6.41
|
3.43
|
26,980
|
|
|
4/17/2017
|
-0.03 / -0.47%
|
6.45
|
6.46
|
6.41
|
6.42
|
6.44
|
3.43
|
4,140
|
|
|
4/14/2017
|
+0.05 / +0.78%
|
6.44
|
6.48
|
6.40
|
6.45
|
6.42
|
3.44
|
30,510
|
|
|
4/13/2017
|
0.00 / 0.00%
|
6.45
|
6.45
|
6.40
|
6.40
|
6.43
|
3.42
|
23,770
|
|
|
4/12/2017
|
+0.06 / +0.95%
|
6.36
|
6.40
|
6.36
|
6.40
|
6.40
|
3.42
|
8,130
|
|
|
4/11/2017
|
-0.06 / -0.94%
|
6.40
|
6.40
|
6.34
|
6.34
|
6.37
|
3.38
|
2,130
|
|
|
4/10/2017
|
+0.08 / +1.27%
|
6.38
|
6.44
|
6.38
|
6.40
|
6.39
|
3.42
|
104,755
|
|
|
4/7/2017
|
-0.01 / -0.16%
|
6.32
|
6.33
|
6.31
|
6.32
|
6.32
|
3.37
|
3,030
|
|
|
4/5/2017
|
+0.02 / +0.32%
|
6.31
|
6.36
|
6.31
|
6.33
|
6.33
|
3.38
|
7,640
|
|
|
4/4/2017
|
+0.01 / +0.16%
|
6.30
|
6.31
|
6.29
|
6.31
|
6.30
|
3.37
|
40,020
|
|
|
4/3/2017
|
0.00 / 0.00%
|
6.30
|
6.31
|
6.27
|
6.30
|
6.30
|
3.36
|
9,790
|
|
|
3/31/2017
|
-0.01 / -0.16%
|
6.34
|
6.34
|
6.30
|
6.30
|
6.33
|
3.36
|
11,220
|
|
|
3/30/2017
|
+0.01 / +0.16%
|
6.30
|
6.31
|
6.25
|
6.31
|
6.29
|
3.37
|
21,850
|
|
|
3/29/2017
|
+0.04 / +0.64%
|
6.25
|
6.30
|
6.25
|
6.30
|
6.27
|
3.36
|
10,690
|
|
|
3/28/2017
|
0.00 / 0.00%
|
6.29
|
6.30
|
6.26
|
6.26
|
6.28
|
3.34
|
5,020
|
|
|
3/27/2017
|
-0.04 / -0.63%
|
6.39
|
6.39
|
6.26
|
6.26
|
6.32
|
3.34
|
14,250
|
|
|