|
Closing price on 6/22/2015
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
12,430 |
| Split-adjusted Price |
3.91 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2015
|
-0.10 / -1.22%
|
8.30
|
8.40
|
8.10
|
8.10
|
8.21
|
3.91
|
12,430
|
|
|
6/19/2015
|
+0.10 / +1.23%
|
8.20
|
8.40
|
8.20
|
8.20
|
8.20
|
3.96
|
7,070
|
|
|
6/18/2015
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.02
|
3.91
|
9,100
|
|
|
6/17/2015
|
+0.20 / +2.44%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.23
|
4.05
|
7,290
|
|
|
6/16/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.23
|
3.96
|
5,370
|
|
|
6/15/2015
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.01
|
3.96
|
41,430
|
|
|
6/12/2015
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
7.95
|
3.86
|
36,150
|
|
|
6/11/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.60
|
8.10
|
7.93
|
3.91
|
27,730
|
|
|
6/10/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
3.91
|
4,170
|
|
|
6/9/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
3.91
|
1,090
|
|
|
6/8/2015
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.07
|
3.86
|
1,610
|
|
|
6/5/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.11
|
3.96
|
22,410
|
|
|
6/4/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.08
|
3.91
|
3,960
|
|
|
6/3/2015
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.05
|
3.91
|
11,010
|
|
|
6/2/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.12
|
3.96
|
7,390
|
|
|
6/1/2015
|
-0.30 / -3.57%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.21
|
3.91
|
7,430
|
|
|
5/29/2015
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.10
|
8.40
|
8.26
|
4.05
|
3,510
|
|
|
5/28/2015
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.11
|
4.01
|
23,530
|
|
|
5/27/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.13
|
3.96
|
450
|
|
|
5/26/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
3.91
|
8,890
|
|
|
5/25/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
7.94
|
3.91
|
23,550
|
|
|
5/22/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.08
|
3.91
|
670
|
|
|
5/21/2015
|
-0.60 / -6.90%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.05
|
3.91
|
22,490
|
|
|
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
|
|
|