|
Closing price on 8/25/2015
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.10 |
| Volume |
28,240 |
| Split-adjusted Price |
3.04 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2015
|
-0.20 / -3.08%
|
6.60
|
6.60
|
6.10
|
6.30
|
6.23
|
3.04
|
28,240
|
|
|
8/24/2015
|
-0.30 / -4.41%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.41
|
3.14
|
113,660
|
|
|
8/21/2015
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.76
|
3.28
|
55,950
|
|
|
8/20/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.60
|
7.00
|
6.94
|
3.38
|
3,890
|
|
|
8/19/2015
|
-0.30 / -4.11%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.15
|
3.38
|
16,220
|
|
|
8/18/2015
|
-0.40 / -5.19%
|
7.50
|
7.60
|
7.20
|
7.30
|
7.27
|
3.52
|
4,400
|
|
|
8/17/2015
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3.72
|
310
|
|
|
8/14/2015
|
-0.30 / -3.80%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.69
|
3.67
|
13,920
|
|
|
8/13/2015
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.88
|
3.81
|
1,040
|
|
|
8/12/2015
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.78
|
3.76
|
1,460
|
|
|
8/11/2015
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.75
|
3.72
|
2,900
|
|
|
8/10/2015
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.74
|
3.76
|
17,830
|
|
|
8/7/2015
|
-0.20 / -2.50%
|
7.70
|
7.90
|
7.60
|
7.80
|
7.81
|
3.76
|
3,200
|
|
|
8/6/2015
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
3.86
|
30
|
|
|
8/5/2015
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.81
|
200
|
|
|
8/4/2015
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.93
|
3.86
|
17,660
|
|
|
8/3/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.81
|
0
|
|
|
7/31/2015
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.92
|
3.81
|
3,410
|
|
|
7/30/2015
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
3.86
|
1,530
|
|
|
7/29/2015
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.81
|
3.81
|
9,600
|
|
|
7/28/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.98
|
3.86
|
13,290
|
|
|
7/27/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.98
|
3.86
|
25,190
|
|
|
7/24/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.86
|
2,020
|
|
|
7/23/2015
|
-0.20 / -2.44%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.03
|
3.86
|
2,330
|
|
|
7/22/2015
|
+0.40 / +5.13%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.21
|
3.96
|
28,730
|
|
|
7/21/2015
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.80
|
7.80
|
7.82
|
3.76
|
7,030
|
|
|
7/20/2015
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.98
|
3.81
|
24,050
|
|
|
7/17/2015
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.03
|
3.86
|
13,700
|
|
|
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
|
|
|