|
Closing price on 9/21/2015
|
|
| Open |
6.90 |
| High |
7.00 |
| Low |
6.80 |
| Volume |
79,070 |
| Split-adjusted Price |
3.38 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.85
|
3.38
|
79,070
|
|
|
9/18/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.83
|
3.38
|
57,240
|
|
|
9/17/2015
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.71
|
3.33
|
34,280
|
|
|
9/16/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.70
|
3.28
|
51,630
|
|
|
9/15/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.81
|
3.28
|
22,600
|
|
|
9/14/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.81
|
3.28
|
14,090
|
|
|
9/11/2015
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.75
|
3.28
|
23,120
|
|
|
9/10/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.92
|
3.38
|
16,180
|
|
|
9/9/2015
|
+0.40 / +6.06%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.83
|
3.38
|
50,250
|
|
|
9/8/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.63
|
3.19
|
15,240
|
|
|
9/7/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
3.19
|
22,200
|
|
|
9/4/2015
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.60
|
3.14
|
23,630
|
|
|
9/3/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.63
|
3.19
|
9,650
|
|
|
9/1/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.65
|
3.23
|
23,600
|
|
|
8/31/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.83
|
3.28
|
26,950
|
|
|
8/28/2015
|
+0.40 / +6.25%
|
6.40
|
6.80
|
6.40
|
6.80
|
6.75
|
3.28
|
50,940
|
|
|
8/27/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.44
|
3.09
|
32,010
|
|
|
8/26/2015
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.39
|
3.09
|
97,810
|
|
|
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
|
|
|