|
Closing price on 7/27/2020
|
|
| Open |
7.51 |
| High |
7.80 |
| Low |
7.45 |
| Volume |
121,490 |
| Split-adjusted Price |
5.99 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2020
|
-0.55 / -6.88%
|
7.51
|
7.80
|
7.45
|
7.45
|
7.56
|
5.99
|
121,490
|
|
|
7/24/2020
|
-0.27 / -3.26%
|
8.27
|
8.27
|
7.80
|
8.00
|
8.05
|
6.43
|
120,750
|
|
|
7/23/2020
|
-0.03 / -0.36%
|
8.31
|
8.38
|
8.14
|
8.27
|
8.21
|
6.65
|
91,750
|
|
|
7/22/2020
|
-0.10 / -1.19%
|
8.39
|
8.39
|
8.22
|
8.30
|
8.29
|
6.68
|
152,270
|
|
|
7/21/2020
|
-0.06 / -0.71%
|
8.46
|
8.50
|
8.36
|
8.40
|
8.44
|
6.76
|
87,430
|
|
|
7/20/2020
|
+0.28 / +3.42%
|
8.18
|
8.47
|
8.18
|
8.46
|
8.34
|
6.80
|
204,530
|
|
|
7/17/2020
|
+0.04 / +0.49%
|
8.14
|
8.18
|
8.11
|
8.18
|
8.15
|
6.58
|
66,480
|
|
|
7/16/2020
|
+0.15 / +1.88%
|
8.00
|
8.15
|
7.97
|
8.14
|
8.08
|
6.55
|
147,750
|
|
|
7/15/2020
|
+0.03 / +0.38%
|
7.96
|
8.00
|
7.96
|
7.99
|
7.97
|
6.43
|
36,240
|
|
|
7/14/2020
|
-0.01 / -0.13%
|
7.91
|
7.98
|
7.91
|
7.96
|
7.92
|
6.40
|
44,800
|
|
|
7/13/2020
|
0.00 / 0.00%
|
7.99
|
8.00
|
7.95
|
7.97
|
7.98
|
6.41
|
24,550
|
|
|
7/10/2020
|
0.00 / 0.00%
|
8.00
|
8.05
|
7.97
|
7.97
|
7.99
|
6.41
|
36,550
|
|
|
7/9/2020
|
-0.02 / -0.25%
|
7.95
|
8.08
|
7.95
|
7.97
|
7.99
|
6.41
|
65,680
|
|
|
7/8/2020
|
+0.03 / +0.38%
|
8.04
|
8.04
|
7.91
|
7.99
|
7.94
|
6.43
|
10,960
|
|
|
7/7/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.93
|
7.96
|
7.95
|
6.40
|
78,880
|
|
|
7/6/2020
|
+0.04 / +0.51%
|
8.00
|
8.02
|
7.95
|
7.96
|
7.99
|
6.40
|
95,980
|
|
|
7/3/2020
|
-0.02 / -0.25%
|
7.94
|
7.98
|
7.90
|
7.92
|
7.94
|
6.37
|
13,350
|
|
|
7/2/2020
|
+0.06 / +0.76%
|
7.94
|
8.00
|
7.89
|
7.94
|
7.90
|
6.39
|
22,660
|
|
|
7/1/2020
|
+0.01 / +0.13%
|
7.89
|
7.95
|
7.87
|
7.88
|
7.87
|
6.34
|
35,180
|
|
|
6/30/2020
|
-0.03 / -0.38%
|
7.90
|
8.03
|
7.81
|
7.87
|
7.87
|
6.33
|
69,930
|
|
|
6/29/2020
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.90
|
7.90
|
7.95
|
6.35
|
107,110
|
|
|
6/26/2020
|
-0.05 / -0.62%
|
8.05
|
8.18
|
7.98
|
8.00
|
8.03
|
6.43
|
67,710
|
|
|
6/25/2020
|
0.00 / 0.00%
|
7.96
|
8.10
|
7.96
|
8.05
|
8.01
|
6.47
|
49,050
|
|
|
6/24/2020
|
-0.12 / -1.47%
|
8.17
|
8.20
|
8.05
|
8.05
|
8.11
|
6.47
|
48,560
|
|
|
6/23/2020
|
+0.08 / +0.99%
|
8.19
|
8.25
|
8.12
|
8.17
|
8.19
|
6.57
|
136,290
|
|
|
6/22/2020
|
+0.14 / +1.76%
|
7.95
|
8.09
|
7.95
|
8.09
|
8.01
|
6.51
|
172,130
|
|
|
6/19/2020
|
+0.04 / +0.51%
|
7.95
|
7.99
|
7.92
|
7.95
|
7.96
|
6.39
|
85,830
|
|
|
6/18/2020
|
+0.09 / +1.15%
|
7.93
|
7.94
|
7.81
|
7.91
|
7.88
|
6.36
|
53,830
|
|
|
6/17/2020
|
0.00 / 0.00%
|
7.90
|
7.97
|
7.80
|
7.82
|
7.83
|
6.29
|
93,370
|
|
|
6/16/2020
|
+0.04 / +0.51%
|
7.78
|
8.02
|
7.78
|
7.82
|
7.83
|
6.29
|
64,860
|
|
|