|
Closing price on 8/17/2020
|
|
| Open |
9.10 |
| High |
9.17 |
| Low |
8.80 |
| Volume |
861,650 |
| Split-adjusted Price |
7.33 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
+0.51 / +5.92%
|
9.10
|
9.17
|
8.80
|
9.12
|
9.07
|
7.33
|
861,650
|
|
|
8/14/2020
|
+0.56 / +6.96%
|
8.61
|
8.61
|
8.60
|
8.61
|
8.61
|
6.92
|
306,950
|
|
|
8/13/2020
|
+0.06 / +0.75%
|
7.99
|
8.06
|
7.99
|
8.05
|
8.00
|
6.47
|
107,730
|
|
|
8/12/2020
|
0.00 / 0.00%
|
7.99
|
8.03
|
7.93
|
7.99
|
7.97
|
6.43
|
24,460
|
|
|
8/11/2020
|
-0.01 / -0.13%
|
7.91
|
8.00
|
7.91
|
7.99
|
7.97
|
6.43
|
27,850
|
|
|
8/10/2020
|
+0.07 / +0.88%
|
7.93
|
8.00
|
7.93
|
8.00
|
7.98
|
6.43
|
149,950
|
|
|
8/7/2020
|
-0.04 / -0.50%
|
7.90
|
7.97
|
7.88
|
7.93
|
7.91
|
6.38
|
31,340
|
|
|
8/6/2020
|
+0.06 / +0.76%
|
7.91
|
7.99
|
7.80
|
7.97
|
7.92
|
6.41
|
36,510
|
|
|
8/5/2020
|
+0.04 / +0.51%
|
7.80
|
7.95
|
7.70
|
7.91
|
7.85
|
6.36
|
44,100
|
|
|
8/4/2020
|
+0.12 / +1.55%
|
7.75
|
7.95
|
7.75
|
7.87
|
7.90
|
6.33
|
46,220
|
|
|
8/3/2020
|
+0.22 / +2.92%
|
7.79
|
7.79
|
7.50
|
7.75
|
7.72
|
6.23
|
18,010
|
|
|
7/31/2020
|
-0.06 / -0.79%
|
7.60
|
7.68
|
7.50
|
7.53
|
7.58
|
6.06
|
39,990
|
|
|
7/30/2020
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.52
|
7.59
|
7.59
|
6.10
|
87,050
|
|
|
7/29/2020
|
-0.16 / -2.06%
|
7.75
|
7.75
|
7.26
|
7.59
|
7.47
|
6.10
|
35,070
|
|
|
7/28/2020
|
+0.30 / +4.03%
|
7.78
|
7.78
|
7.46
|
7.75
|
7.65
|
6.23
|
59,110
|
|
|
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
|
|
|