|
Closing price on 6/10/2014
|
|
| Open |
9.90 |
| High |
10.10 |
| Low |
9.90 |
| Volume |
9,630 |
| Split-adjusted Price |
4.39 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2014
|
-0.30 / -2.94%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.90
|
4.39
|
9,630
|
|
|
6/9/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.20
|
10.20
|
4.53
|
3,550
|
|
|
6/6/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.53
|
3,510
|
|
|
6/5/2014
|
+0.10 / +1.00%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.10
|
4.48
|
13,070
|
|
|
6/4/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.90
|
10.00
|
10.00
|
4.44
|
21,620
|
|
|
6/3/2014
|
-0.20 / -1.96%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.00
|
4.44
|
31,890
|
|
|
6/2/2014
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
4.53
|
5,630
|
|
|
5/30/2014
|
-0.20 / -1.92%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.20
|
4.53
|
22,210
|
|
|
5/29/2014
|
-0.10 / -0.95%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.40
|
4.62
|
71,810
|
|
|
5/28/2014
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.50
|
4.66
|
11,280
|
|
|
5/27/2014
|
+0.40 / +3.92%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.60
|
4.70
|
77,280
|
|
|
5/26/2014
|
-0.30 / -2.86%
|
10.90
|
10.90
|
10.10
|
10.20
|
10.20
|
4.53
|
57,660
|
|
|
5/23/2014
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
4.66
|
3,660
|
|
|
5/22/2014
|
-0.10 / -0.93%
|
11.00
|
11.00
|
10.40
|
10.60
|
10.60
|
4.70
|
45,940
|
|
|
5/21/2014
|
+0.40 / +3.88%
|
10.30
|
10.70
|
10.20
|
10.70
|
10.70
|
4.75
|
115,160
|
|
|
5/20/2014
|
+0.20 / +1.98%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
4.57
|
37,050
|
|
|
5/19/2014
|
+0.10 / +1.00%
|
10.20
|
10.20
|
9.90
|
10.10
|
10.10
|
4.48
|
740
|
|
|
5/16/2014
|
+0.10 / +1.01%
|
10.20
|
10.20
|
9.50
|
10.00
|
10.00
|
4.44
|
10,450
|
|
|
5/15/2014
|
-0.20 / -1.98%
|
10.30
|
10.30
|
9.70
|
9.90
|
9.90
|
4.39
|
72,870
|
|
|
5/14/2014
|
+0.50 / +5.21%
|
9.60
|
10.20
|
9.60
|
10.10
|
10.10
|
4.48
|
93,180
|
|
|
5/13/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.60
|
9.60
|
4.26
|
195,370
|
|
|
5/12/2014
|
-0.30 / -3.03%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.60
|
4.26
|
308,590
|
|
|
5/9/2014
|
+0.30 / +3.13%
|
9.80
|
10.00
|
9.60
|
9.90
|
9.90
|
4.39
|
49,540
|
|
|
5/8/2014
|
-0.60 / -5.88%
|
10.10
|
10.30
|
9.50
|
9.60
|
9.60
|
4.26
|
291,340
|
|
|
5/7/2014
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.10
|
10.20
|
10.20
|
4.53
|
74,050
|
|
|
5/6/2014
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.20
|
4.53
|
127,800
|
|
|
5/5/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.20
|
10.20
|
4.53
|
72,800
|
|
|
4/29/2014
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
4.53
|
76,410
|
|
|
4/28/2014
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
4.66
|
9,800
|
|
|
4/25/2014
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.60
|
4.70
|
53,200
|
|
|