|
Closing price on 5/20/2019
|
|
| Open |
6.97 |
| High |
7.03 |
| Low |
6.95 |
| Volume |
63,000 |
| Split-adjusted Price |
4.85 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2019
|
-0.03 / -0.43%
|
6.97
|
7.03
|
6.95
|
7.00
|
6.97
|
4.85
|
63,000
|
|
|
5/17/2019
|
-0.01 / -0.14%
|
7.00
|
7.03
|
7.00
|
7.03
|
7.02
|
4.87
|
1,210
|
|
|
5/16/2019
|
+0.04 / +0.57%
|
7.00
|
7.04
|
6.99
|
7.04
|
7.02
|
4.88
|
23,480
|
|
|
5/15/2019
|
0.00 / 0.00%
|
6.88
|
7.02
|
6.88
|
7.00
|
7.00
|
4.85
|
64,000
|
|
|
5/14/2019
|
-0.08 / -1.13%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.85
|
13,130
|
|
|
5/13/2019
|
+0.13 / +1.87%
|
6.95
|
7.19
|
6.95
|
7.08
|
6.99
|
4.91
|
77,630
|
|
|
5/10/2019
|
+0.02 / +0.29%
|
6.93
|
6.95
|
6.93
|
6.95
|
6.94
|
4.82
|
2,950
|
|
|
5/9/2019
|
+0.01 / +0.14%
|
6.95
|
6.95
|
6.92
|
6.93
|
6.94
|
4.80
|
4,470
|
|
|
5/8/2019
|
-0.03 / -0.43%
|
6.98
|
6.98
|
6.90
|
6.92
|
6.94
|
4.80
|
34,450
|
|
|
5/7/2019
|
-0.01 / -0.14%
|
7.01
|
7.01
|
6.93
|
6.95
|
6.94
|
4.82
|
20,310
|
|
|
5/6/2019
|
-0.02 / -0.29%
|
6.98
|
6.98
|
6.92
|
6.96
|
6.96
|
4.82
|
1,620
|
|
|
5/3/2019
|
-0.02 / -0.29%
|
6.99
|
6.99
|
6.95
|
6.98
|
6.96
|
4.84
|
74,130
|
|
|
5/2/2019
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.98
|
7.00
|
7.00
|
4.85
|
21,270
|
|
|
4/26/2019
|
-0.03 / -0.43%
|
7.00
|
7.00
|
6.87
|
7.00
|
6.99
|
4.85
|
14,870
|
|
|
4/25/2019
|
+0.03 / +0.43%
|
7.00
|
7.03
|
7.00
|
7.03
|
7.02
|
4.87
|
57,140
|
|
|
4/24/2019
|
-0.10 / -1.41%
|
7.10
|
7.11
|
6.99
|
7.00
|
7.02
|
4.85
|
44,450
|
|
|
4/23/2019
|
+0.11 / +1.57%
|
6.99
|
7.10
|
6.98
|
7.10
|
6.99
|
4.92
|
79,250
|
|
|
4/22/2019
|
+0.01 / +0.14%
|
6.90
|
7.00
|
6.90
|
6.99
|
6.99
|
4.85
|
85,570
|
|
|
4/19/2019
|
-0.01 / -0.14%
|
6.99
|
7.05
|
6.98
|
6.98
|
7.00
|
4.84
|
174,280
|
|
|
4/18/2019
|
+0.13 / +1.90%
|
6.99
|
7.00
|
6.87
|
6.99
|
6.96
|
4.85
|
56,000
|
|
|
4/17/2019
|
+0.07 / +1.03%
|
6.79
|
7.02
|
6.79
|
6.86
|
6.95
|
4.75
|
86,720
|
|
|
4/16/2019
|
+0.05 / +0.74%
|
6.79
|
6.79
|
6.74
|
6.79
|
6.76
|
4.71
|
44,110
|
|
|
4/12/2019
|
-0.01 / -0.15%
|
6.75
|
6.79
|
6.73
|
6.74
|
6.75
|
4.67
|
47,880
|
|
|
4/11/2019
|
+0.02 / +0.30%
|
6.79
|
6.79
|
6.73
|
6.75
|
6.76
|
4.68
|
14,500
|
|
|
4/10/2019
|
-0.07 / -1.03%
|
6.80
|
6.80
|
6.73
|
6.73
|
6.79
|
4.66
|
61,830
|
|
|
4/9/2019
|
0.00 / 0.00%
|
6.83
|
6.85
|
6.72
|
6.80
|
6.78
|
4.71
|
26,110
|
|
|
4/8/2019
|
+0.06 / +0.89%
|
6.90
|
6.90
|
6.66
|
6.80
|
6.73
|
4.71
|
11,150
|
|
|
4/5/2019
|
+0.04 / +0.60%
|
6.70
|
6.74
|
6.58
|
6.74
|
6.66
|
4.67
|
19,230
|
|
|
4/4/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.68
|
6.70
|
6.70
|
4.64
|
4,660
|
|
|
4/3/2019
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.69
|
6.70
|
6.70
|
4.64
|
15,190
|
|
|