|
Closing price on 9/23/2010
|
|
| Open |
17.70 |
| High |
17.80 |
| Low |
17.20 |
| Volume |
28,110 |
| Split-adjusted Price |
3.97 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2010
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.20
|
17.60
|
17.60
|
3.97
|
28,110
|
|
|
9/22/2010
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.30
|
17.80
|
17.80
|
4.02
|
6,680
|
|
|
9/21/2010
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
4.02
|
22,740
|
|
|
9/20/2010
|
+0.50 / +2.86%
|
18.00
|
18.00
|
17.30
|
18.00
|
18.00
|
4.06
|
87,710
|
|
|
9/17/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.40
|
17.50
|
17.50
|
3.95
|
39,520
|
|
|
9/16/2010
|
0.00 / 0.00%
|
16.70
|
18.00
|
16.70
|
17.50
|
17.50
|
3.95
|
11,870
|
|
|
9/15/2010
|
+0.10 / +0.57%
|
18.00
|
18.00
|
17.10
|
17.50
|
17.50
|
3.95
|
12,810
|
|
|
9/14/2010
|
-0.10 / -0.57%
|
18.10
|
18.10
|
17.40
|
17.40
|
17.40
|
3.93
|
21,280
|
|
|
9/13/2010
|
+0.30 / +1.74%
|
17.20
|
17.90
|
16.40
|
17.50
|
17.50
|
3.95
|
40,290
|
|
|
9/10/2010
|
-0.80 / -4.44%
|
18.00
|
18.20
|
17.20
|
17.20
|
17.20
|
3.88
|
56,040
|
|
|
9/9/2010
|
+0.30 / +1.69%
|
17.80
|
18.40
|
17.80
|
18.00
|
18.00
|
4.06
|
93,720
|
|
|
9/8/2010
|
-0.90 / -4.84%
|
18.00
|
19.00
|
17.70
|
17.70
|
17.70
|
4.00
|
31,710
|
|
|
9/7/2010
|
+0.30 / +1.64%
|
17.80
|
19.00
|
17.80
|
18.60
|
18.60
|
4.20
|
48,820
|
|
|
9/6/2010
|
+0.80 / +4.57%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.30
|
4.13
|
82,290
|
|
|
9/1/2010
|
-0.20 / -1.13%
|
18.20
|
18.20
|
17.10
|
17.50
|
17.50
|
3.95
|
44,910
|
|
|
8/31/2010
|
+0.50 / +2.91%
|
17.40
|
17.80
|
17.10
|
17.70
|
17.70
|
4.00
|
34,010
|
|
|
8/30/2010
|
+0.80 / +4.88%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.88
|
70,180
|
|
|
8/27/2010
|
+0.30 / +1.86%
|
16.10
|
16.40
|
15.60
|
16.40
|
16.40
|
3.70
|
83,470
|
|
|
8/26/2010
|
+0.50 / +3.21%
|
16.00
|
16.10
|
15.60
|
16.10
|
16.10
|
3.63
|
56,060
|
|
|
8/25/2010
|
-0.80 / -4.88%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
3.52
|
66,290
|
|
|
8/24/2010
|
-0.80 / -4.65%
|
16.50
|
16.70
|
16.40
|
16.40
|
16.40
|
3.70
|
53,060
|
|
|
8/23/2010
|
-0.30 / -1.71%
|
17.90
|
17.90
|
16.80
|
17.20
|
17.20
|
3.88
|
35,210
|
|
|
8/20/2010
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.30
|
17.50
|
17.50
|
3.95
|
15,110
|
|
|
8/19/2010
|
-0.30 / -1.64%
|
18.20
|
18.40
|
17.90
|
18.00
|
18.00
|
4.06
|
17,250
|
|
|
8/18/2010
|
-0.60 / -3.17%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
4.13
|
8,210
|
|
|
8/17/2010
|
0.00 / 0.00%
|
18.90
|
19.00
|
18.20
|
18.90
|
18.90
|
4.27
|
75,650
|
|
|
8/16/2010
|
+0.90 / +5.00%
|
18.60
|
18.90
|
18.50
|
18.90
|
18.90
|
4.27
|
47,320
|
|
|
8/13/2010
|
0.00 / 0.00%
|
17.50
|
18.50
|
17.50
|
18.00
|
18.00
|
4.06
|
38,500
|
|
|
8/12/2010
|
-0.90 / -4.76%
|
18.20
|
18.80
|
18.00
|
18.00
|
18.00
|
4.06
|
74,160
|
|
|
8/11/2010
|
+0.50 / +2.72%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.90
|
4.27
|
39,330
|
|
|