|
Closing price on 7/16/2015
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
29,320 |
| Split-adjusted Price |
3.91 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.02
|
3.91
|
29,320
|
|
|
7/15/2015
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.91
|
3.86
|
29,080
|
|
|
7/14/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.86
|
3.76
|
50,140
|
|
|
7/13/2015
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.76
|
11,000
|
|
|
7/10/2015
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.88
|
3.76
|
30,130
|
|
|
7/9/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.88
|
3.81
|
2,840
|
|
|
7/8/2015
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.91
|
3.81
|
31,370
|
|
|
7/7/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.94
|
3.86
|
11,340
|
|
|
7/6/2015
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
3.86
|
1,170
|
|
|
7/3/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.05
|
3.91
|
14,280
|
|
|
7/2/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.91
|
4,050
|
|
|
7/1/2015
|
+0.20 / +2.53%
|
8.10
|
8.20
|
7.80
|
8.10
|
7.98
|
3.91
|
7,020
|
|
|
6/30/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
7.80
|
7.90
|
7.86
|
3.81
|
24,440
|
|
|
6/29/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.87
|
3.81
|
19,580
|
|
|
6/26/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.98
|
3.86
|
730
|
|
|
6/25/2015
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
3.86
|
4,000
|
|
|
6/24/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
3.91
|
9,630
|
|
|
6/23/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.08
|
3.91
|
5,400
|
|
|
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
|
|
|