|
Closing price on 7/5/2012
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
8.20 |
| Volume |
90,410 |
| Split-adjusted Price |
2.94 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2012
|
-0.10 / -1.16%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.50
|
2.94
|
90,410
|
|
|
7/4/2012
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.97
|
2,170
|
|
|
7/3/2012
|
-0.20 / -2.27%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
2.97
|
25,540
|
|
|
7/2/2012
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
3.04
|
7,570
|
|
|
6/29/2012
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
3.08
|
21,450
|
|
|
6/28/2012
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
3.01
|
62,970
|
|
|
6/27/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
3.11
|
25,000
|
|
|
6/26/2012
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
3.11
|
30,940
|
|
|
6/25/2012
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
3.18
|
26,600
|
|
|
6/22/2012
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
3.25
|
10,020
|
|
|
6/21/2012
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
3.28
|
6,250
|
|
|
6/20/2012
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.28
|
3,500
|
|
|
6/19/2012
|
-0.20 / -2.11%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.21
|
8,690
|
|
|
6/18/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.28
|
5,900
|
|
|
6/15/2012
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
3.28
|
33,100
|
|
|
6/14/2012
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
3.25
|
10,250
|
|
|
6/13/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.28
|
26,040
|
|
|
6/12/2012
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.28
|
39,820
|
|
|
6/11/2012
|
-0.10 / -1.04%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.50
|
3.28
|
40,200
|
|
|
6/8/2012
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.60
|
3.32
|
42,390
|
|
|
6/7/2012
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.60
|
3.32
|
45,580
|
|
|
6/6/2012
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.18
|
4,400
|
|
|
6/5/2012
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.14
|
6,980
|
|
|
6/4/2012
|
-0.40 / -4.21%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
3.14
|
32,730
|
|
|
6/1/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.30
|
9.50
|
9.50
|
3.28
|
8,820
|
|
|
5/31/2012
|
-0.40 / -4.04%
|
9.80
|
9.80
|
9.50
|
9.50
|
9.50
|
3.28
|
30,230
|
|
|
5/30/2012
|
-0.10 / -1.00%
|
9.50
|
10.10
|
9.50
|
9.90
|
9.90
|
3.42
|
11,090
|
|
|
5/29/2012
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.40
|
10.00
|
10.00
|
3.46
|
6,090
|
|
|
5/28/2012
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
3.35
|
28,580
|
|
|
5/25/2012
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
3.25
|
13,870
|
|
|