Closing price on 9/27/2017
|
|
Open |
5.75 |
High |
5.84 |
Low |
5.71 |
Volume |
4,030 |
Split-adjusted Price |
3.52 |
|
|
BCE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2017
|
+0.04 / +0.69%
|
5.75
|
5.84
|
5.71
|
5.84
|
5.79
|
3.52
|
4,030
|
|
9/26/2017
|
+0.01 / +0.17%
|
5.79
|
5.80
|
5.70
|
5.80
|
5.73
|
3.50
|
20,240
|
|
9/25/2017
|
-0.01 / -0.17%
|
5.89
|
5.89
|
5.79
|
5.79
|
5.84
|
3.49
|
4,510
|
|
9/22/2017
|
+0.04 / +0.69%
|
5.76
|
5.80
|
5.76
|
5.80
|
5.76
|
3.50
|
14,230
|
|
9/21/2017
|
-0.06 / -1.03%
|
5.80
|
5.92
|
5.76
|
5.76
|
5.78
|
3.48
|
10,380
|
|
9/20/2017
|
-0.01 / -0.17%
|
5.85
|
5.85
|
5.82
|
5.82
|
5.84
|
3.51
|
4,540
|
|
9/19/2017
|
-0.07 / -1.19%
|
5.92
|
5.92
|
5.83
|
5.83
|
5.88
|
3.52
|
14,350
|
|
9/18/2017
|
+0.09 / +1.55%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.85
|
3.56
|
6,450
|
|
9/15/2017
|
-0.04 / -0.68%
|
5.85
|
5.87
|
5.80
|
5.81
|
5.81
|
3.51
|
59,040
|
|
9/14/2017
|
0.00 / 0.00%
|
5.85
|
5.85
|
5.85
|
5.85
|
5.85
|
3.53
|
12,030
|
|
9/13/2017
|
+0.05 / +0.86%
|
5.84
|
5.88
|
5.84
|
5.85
|
5.85
|
3.53
|
10,630
|
|
9/12/2017
|
-0.04 / -0.68%
|
5.82
|
5.82
|
5.80
|
5.80
|
5.81
|
3.50
|
5,100
|
|
9/11/2017
|
0.00 / 0.00%
|
5.95
|
5.95
|
5.80
|
5.84
|
5.83
|
3.52
|
18,170
|
|
9/8/2017
|
+0.07 / +1.21%
|
5.88
|
5.96
|
5.84
|
5.84
|
5.92
|
3.52
|
53,910
|
|
9/7/2017
|
+0.02 / +0.35%
|
5.80
|
5.86
|
5.77
|
5.77
|
5.80
|
3.48
|
26,540
|
|
9/6/2017
|
-0.02 / -0.35%
|
5.77
|
5.79
|
5.70
|
5.75
|
5.71
|
3.47
|
6,650
|
|
9/5/2017
|
+0.08 / +1.41%
|
5.70
|
5.89
|
5.70
|
5.77
|
5.77
|
3.48
|
16,980
|
|
9/1/2017
|
0.00 / 0.00%
|
5.68
|
5.75
|
5.65
|
5.69
|
5.66
|
3.43
|
22,250
|
|
8/31/2017
|
0.00 / 0.00%
|
5.68
|
5.70
|
5.68
|
5.69
|
5.69
|
3.43
|
25,500
|
|
8/30/2017
|
-0.06 / -1.04%
|
5.70
|
5.72
|
5.69
|
5.69
|
5.70
|
3.43
|
14,920
|
|
8/29/2017
|
0.00 / 0.00%
|
5.75
|
5.75
|
5.75
|
5.75
|
5.75
|
3.47
|
75,920
|
|
8/28/2017
|
0.00 / 0.00%
|
5.71
|
5.75
|
5.68
|
5.75
|
5.72
|
3.47
|
74,610
|
|
8/25/2017
|
-0.02 / -0.35%
|
5.83
|
5.83
|
5.69
|
5.75
|
5.70
|
3.47
|
72,260
|
|
8/24/2017
|
-0.08 / -1.37%
|
5.85
|
5.85
|
5.77
|
5.77
|
5.79
|
3.48
|
63,030
|
|
8/23/2017
|
-0.06 / -1.02%
|
5.91
|
5.91
|
5.85
|
5.85
|
5.86
|
3.53
|
30,730
|
|
8/22/2017
|
+0.07 / +1.20%
|
5.83
|
5.91
|
5.80
|
5.91
|
5.81
|
3.57
|
14,110
|
|
8/21/2017
|
+0.01 / +0.17%
|
5.83
|
5.84
|
5.80
|
5.84
|
5.82
|
3.52
|
12,710
|
|
8/18/2017
|
-0.02 / -0.34%
|
5.46
|
5.89
|
5.46
|
5.83
|
5.83
|
3.52
|
17,830
|
|
8/17/2017
|
-0.05 / -0.85%
|
5.49
|
5.90
|
5.49
|
5.85
|
5.86
|
3.53
|
30,360
|
|
8/16/2017
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.88
|
5.90
|
5.89
|
3.56
|
59,920
|
|
|