|
Closing price on 9/29/2021
|
|
| Open |
14.00 |
| High |
14.30 |
| Low |
13.60 |
| Volume |
578,200 |
| Split-adjusted Price |
14.10 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
+0.10 / +0.71%
|
14.00
|
14.30
|
13.60
|
14.10
|
13.99
|
14.10
|
578,200
|
|
|
9/28/2021
|
+0.75 / +5.66%
|
13.10
|
14.00
|
12.80
|
14.00
|
13.28
|
14.00
|
894,800
|
|
|
9/27/2021
|
-0.85 / -6.03%
|
14.10
|
14.10
|
13.25
|
13.25
|
13.74
|
13.25
|
1,105,500
|
|
|
9/24/2021
|
-0.40 / -2.76%
|
14.60
|
14.60
|
14.00
|
14.10
|
14.19
|
14.10
|
799,800
|
|
|
9/23/2021
|
-0.15 / -1.02%
|
14.70
|
15.00
|
14.40
|
14.50
|
14.72
|
14.50
|
1,244,100
|
|
|
9/22/2021
|
-0.05 / -0.34%
|
14.85
|
15.10
|
14.40
|
14.65
|
14.74
|
14.65
|
840,700
|
|
|
9/21/2021
|
+0.05 / +0.34%
|
14.50
|
15.10
|
14.05
|
14.70
|
14.69
|
14.70
|
1,145,500
|
|
|
9/20/2021
|
+0.95 / +6.93%
|
14.00
|
14.65
|
14.00
|
14.65
|
14.59
|
14.65
|
2,555,400
|
|
|
9/17/2021
|
+0.75 / +5.79%
|
12.95
|
13.70
|
12.90
|
13.70
|
13.34
|
13.70
|
1,422,800
|
|
|
9/16/2021
|
-0.20 / -1.52%
|
13.30
|
13.30
|
12.75
|
12.95
|
12.99
|
12.95
|
559,900
|
|
|
9/15/2021
|
+0.55 / +4.37%
|
12.60
|
13.30
|
12.45
|
13.15
|
12.95
|
13.15
|
508,600
|
|
|
9/14/2021
|
-0.05 / -0.40%
|
12.60
|
12.85
|
12.45
|
12.60
|
12.61
|
12.60
|
474,500
|
|
|
9/13/2021
|
-0.35 / -2.69%
|
13.00
|
13.00
|
12.60
|
12.65
|
12.76
|
12.65
|
624,600
|
|
|
9/10/2021
|
-0.15 / -1.14%
|
13.20
|
13.40
|
13.00
|
13.00
|
13.13
|
13.00
|
426,200
|
|
|
9/9/2021
|
+0.35 / +2.73%
|
12.60
|
13.50
|
12.60
|
13.15
|
13.07
|
13.15
|
507,600
|
|
|
9/8/2021
|
+0.10 / +0.79%
|
12.45
|
13.00
|
12.45
|
12.80
|
12.73
|
12.80
|
866,000
|
|
|
9/7/2021
|
-0.80 / -5.93%
|
13.60
|
13.60
|
12.60
|
12.70
|
13.02
|
12.70
|
1,193,500
|
|
|
9/6/2021
|
-0.15 / -1.10%
|
13.70
|
14.30
|
13.50
|
13.50
|
13.88
|
13.50
|
977,300
|
|
|
9/1/2021
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.40
|
13.65
|
13.63
|
13.65
|
555,100
|
|
|
8/31/2021
|
+0.85 / +6.64%
|
13.20
|
13.65
|
13.10
|
13.65
|
13.49
|
13.65
|
1,939,800
|
|
|
8/30/2021
|
+0.80 / +6.67%
|
12.20
|
12.80
|
12.00
|
12.80
|
12.63
|
12.80
|
1,593,200
|
|
|
8/27/2021
|
+0.45 / +3.90%
|
11.60
|
12.00
|
11.30
|
12.00
|
11.69
|
12.00
|
229,000
|
|
|
8/26/2021
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.50
|
11.55
|
11.59
|
11.55
|
114,000
|
|
|
8/25/2021
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.20
|
11.60
|
11.43
|
11.60
|
234,500
|
|
|
8/24/2021
|
-0.10 / -0.87%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.29
|
11.40
|
219,500
|
|
|
8/23/2021
|
-0.05 / -0.43%
|
11.50
|
11.80
|
11.00
|
11.50
|
11.41
|
11.50
|
255,800
|
|
|
8/20/2021
|
-0.70 / -5.71%
|
12.20
|
12.40
|
11.50
|
11.55
|
12.09
|
11.55
|
671,900
|
|
|
8/19/2021
|
+0.20 / +1.66%
|
12.05
|
12.25
|
11.75
|
12.25
|
11.95
|
12.25
|
425,900
|
|
|
8/18/2021
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.80
|
12.05
|
11.98
|
12.05
|
191,000
|
|
|
8/17/2021
|
-0.25 / -2.03%
|
12.40
|
12.40
|
11.90
|
12.05
|
12.05
|
12.05
|
195,300
|
|
|