|
Closing price on 5/20/2015
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
1,220 |
| Split-adjusted Price |
3.86 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.10 / +1.16%
|
8.40
|
8.70
|
8.30
|
8.70
|
8.53
|
3.86
|
1,220
|
|
|
5/19/2015
|
-0.10 / -1.15%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.35
|
3.82
|
14,250
|
|
|
5/18/2015
|
0.00 / 0.00%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.45
|
3.86
|
1,020
|
|
|
5/15/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.70
|
8.41
|
3.86
|
83,220
|
|
|
5/14/2015
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.51
|
3.86
|
19,730
|
|
|
5/13/2015
|
+0.30 / +3.57%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.43
|
3.86
|
26,940
|
|
|
5/12/2015
|
-0.30 / -3.45%
|
8.50
|
8.80
|
8.10
|
8.40
|
8.66
|
3.73
|
21,720
|
|
|
5/11/2015
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.86
|
10
|
|
|
5/8/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.60
|
3.73
|
6,160
|
|
|
5/7/2015
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
3.73
|
6,330
|
|
|
5/6/2015
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.33
|
3.64
|
3,000
|
|
|
5/5/2015
|
0.00 / 0.00%
|
8.20
|
8.80
|
8.20
|
8.60
|
8.50
|
3.82
|
3,060
|
|
|
5/4/2015
|
-0.40 / -4.44%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.61
|
3.82
|
10,450
|
|
|
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
|
|
|