|
Closing price on 7/25/2019
|
|
| Open |
6.25 |
| High |
6.25 |
| Low |
6.21 |
| Volume |
560 |
| Split-adjusted Price |
5.03 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
+0.04 / +0.64%
|
6.25
|
6.25
|
6.21
|
6.25
|
6.24
|
5.03
|
560
|
|
|
7/24/2019
|
-0.04 / -0.64%
|
6.20
|
6.21
|
6.20
|
6.21
|
6.21
|
4.99
|
18,560
|
|
|
7/23/2019
|
+0.02 / +0.32%
|
6.23
|
6.25
|
6.20
|
6.25
|
6.20
|
5.03
|
53,380
|
|
|
7/22/2019
|
+0.03 / +0.48%
|
6.20
|
6.23
|
6.15
|
6.23
|
6.20
|
5.01
|
48,220
|
|
|
7/19/2019
|
0.00 / 0.00%
|
6.13
|
6.20
|
6.12
|
6.20
|
6.14
|
4.99
|
46,090
|
|
|
7/18/2019
|
-0.09 / -1.43%
|
6.29
|
6.29
|
6.20
|
6.20
|
6.25
|
4.99
|
91,870
|
|
|
7/17/2019
|
-0.05 / -0.79%
|
6.33
|
6.33
|
6.20
|
6.29
|
6.31
|
5.06
|
61,980
|
|
|
7/16/2019
|
+0.02 / +0.32%
|
6.32
|
6.36
|
6.32
|
6.34
|
6.34
|
5.10
|
37,670
|
|
|
7/15/2019
|
+0.04 / +0.64%
|
6.30
|
6.32
|
6.27
|
6.32
|
6.28
|
5.08
|
68,940
|
|
|
7/12/2019
|
+0.01 / +0.16%
|
6.27
|
6.28
|
6.20
|
6.28
|
6.26
|
5.05
|
14,860
|
|
|
7/11/2019
|
+0.02 / +0.32%
|
6.25
|
6.27
|
6.23
|
6.27
|
6.27
|
5.04
|
13,720
|
|
|
7/10/2019
|
+0.02 / +0.32%
|
6.23
|
6.25
|
6.19
|
6.25
|
6.22
|
5.03
|
70,390
|
|
|
7/9/2019
|
-0.02 / -0.32%
|
6.24
|
6.30
|
6.22
|
6.23
|
6.25
|
5.01
|
53,250
|
|
|
7/8/2019
|
-0.07 / -1.11%
|
6.32
|
6.32
|
6.20
|
6.25
|
6.27
|
5.03
|
24,400
|
|
|
7/5/2019
|
+0.02 / +0.32%
|
6.30
|
6.32
|
6.24
|
6.32
|
6.31
|
5.08
|
13,480
|
|
|
7/4/2019
|
+0.02 / +0.32%
|
6.30
|
6.34
|
6.28
|
6.30
|
6.31
|
5.07
|
18,550
|
|
|
7/3/2019
|
-0.01 / -0.16%
|
6.36
|
6.36
|
6.28
|
6.28
|
6.32
|
5.05
|
4,480
|
|
|
7/2/2019
|
-0.01 / -0.16%
|
6.32
|
6.32
|
6.22
|
6.29
|
6.29
|
5.06
|
7,240
|
|
|
7/1/2019
|
+0.04 / +0.64%
|
6.25
|
6.30
|
6.23
|
6.30
|
6.29
|
5.07
|
19,710
|
|
|
6/28/2019
|
+0.06 / +0.97%
|
6.20
|
6.26
|
6.19
|
6.26
|
6.20
|
5.03
|
115,170
|
|
|
6/27/2019
|
-0.06 / -0.96%
|
6.25
|
6.28
|
6.20
|
6.20
|
6.26
|
4.99
|
17,090
|
|
|
6/26/2019
|
+0.09 / +1.46%
|
6.18
|
6.26
|
6.18
|
6.26
|
6.21
|
5.03
|
23,670
|
|
|
6/25/2019
|
-0.03 / -0.48%
|
6.19
|
6.19
|
6.17
|
6.17
|
6.18
|
4.96
|
41,250
|
|
|
6/24/2019
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.17
|
6.20
|
6.19
|
4.99
|
24,380
|
|
|
6/21/2019
|
0.00 / 0.00%
|
6.20
|
6.24
|
6.20
|
6.20
|
6.20
|
4.99
|
14,190
|
|
|
6/20/2019
|
0.00 / 0.00%
|
6.20
|
6.28
|
6.16
|
6.20
|
6.19
|
4.99
|
48,980
|
|
|
6/19/2019
|
-0.07 / -1.12%
|
6.20
|
6.21
|
6.19
|
6.20
|
6.20
|
4.99
|
17,390
|
|
|
6/18/2019
|
0.00 / 0.00%
|
6.17
|
6.27
|
6.17
|
6.27
|
6.22
|
5.04
|
12,840
|
|
|
6/17/2019
|
+0.09 / +1.46%
|
6.18
|
6.28
|
6.18
|
6.27
|
6.23
|
5.04
|
9,470
|
|
|
6/14/2019
|
-1.06 / -14.64%
|
6.36
|
6.36
|
6.16
|
6.18
|
6.26
|
4.97
|
123,340
|
|
|