|
Closing price on 9/9/2014
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
186,230 |
| Split-adjusted Price |
4.79 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2014
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.80
|
4.79
|
186,230
|
|
|
9/8/2014
|
+0.20 / +1.82%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.20
|
4.97
|
172,390
|
|
|
9/5/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
4.88
|
67,930
|
|
|
9/4/2014
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
4.88
|
164,570
|
|
|
9/3/2014
|
+0.30 / +2.75%
|
11.10
|
11.50
|
11.00
|
11.20
|
11.20
|
4.97
|
273,770
|
|
|
8/29/2014
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.90
|
4.84
|
102,890
|
|
|
8/28/2014
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.90
|
4.84
|
121,290
|
|
|
8/27/2014
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.80
|
4.79
|
123,430
|
|
|
8/26/2014
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.00
|
11.00
|
4.88
|
82,980
|
|
|
8/25/2014
|
+0.20 / +1.85%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
4.88
|
181,010
|
|
|
8/22/2014
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
4.79
|
198,010
|
|
|
8/21/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
4.70
|
79,070
|
|
|
8/20/2014
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
4.66
|
23,370
|
|
|
8/19/2014
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
4.70
|
144,700
|
|
|
8/18/2014
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.60
|
4.70
|
146,100
|
|
|
8/15/2014
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.66
|
34,550
|
|
|
8/14/2014
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
4.62
|
89,780
|
|
|
8/13/2014
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
4.62
|
77,440
|
|
|
8/12/2014
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.20
|
4.53
|
47,550
|
|
|
8/11/2014
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.40
|
4.62
|
11,030
|
|
|
8/8/2014
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.66
|
43,260
|
|
|
8/7/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
4.62
|
12,930
|
|
|
8/6/2014
|
+0.20 / +1.96%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.40
|
4.62
|
45,070
|
|
|
8/5/2014
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
4.53
|
30,700
|
|
|
8/4/2014
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
4.53
|
42,190
|
|
|
8/1/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
4.48
|
16,830
|
|
|
7/31/2014
|
+0.10 / +1.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.10
|
4.48
|
41,360
|
|
|
7/30/2014
|
-0.20 / -1.96%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
4.44
|
61,790
|
|
|
7/29/2014
|
+0.20 / +2.00%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.20
|
4.53
|
17,170
|
|
|
7/28/2014
|
-0.40 / -3.85%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
4.44
|
79,200
|
|
|