Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BCE (NY: BCE )

32.56 -0.08 (-0.23%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.057 5.160 4.993 5.042 5,433,567 -0.09(-1.79%)
Oct 30, 2008 4.988 5.156 4.963 5.134 5,459,834 +0.27(+5.50%)
Oct 29, 2008 4.764 4.930 4.751 4.866 6,261,604 +0.13(+2.71%)
Oct 28, 2008 4.706 4.746 4.550 4.738 4,154,559 +0.12(+2.67%)
Oct 27, 2008 4.725 4.797 4.586 4.614 3,557,885 -0.16(-3.31%)
Oct 24, 2008 4.526 4.821 4.484 4.772 6,278,532 -0.07(-1.51%)
Oct 23, 2008 4.868 4.990 4.790 4.845 7,105,436 -0.10(-2.07%)
Oct 22, 2008 4.955 5.023 4.901 4.948 12,759,106 -0.20(-3.91%)
Oct 21, 2008 4.965 5.181 4.965 5.149 5,844,363 +0.01(+0.24%)
Oct 20, 2008 5.123 5.210 4.882 5.137 13,918,879 +0.04(+0.82%)
Oct 17, 2008 4.692 5.146 4.642 5.096 5,191,064 +0.34(+7.20%)
Oct 16, 2008 4.729 4.826 4.534 4.753 10,807,304 +0.06(+1.33%)
Oct 15, 2008 5.024 5.024 4.691 4.691 6,871,915 -0.39(-7.76%)
Oct 14, 2008 5.405 5.440 4.963 5.085 10,499,908 -0.08(-1.58%)
Oct 13, 2008 4.939 5.167 4.899 5.167 8,642,782 +0.34(+6.94%)
Oct 10, 2008 5.033 5.033 4.592 4.831 10,412,165 -0.37(-7.12%)
Oct 09, 2008 5.231 5.264 5.009 5.202 19,149,210 +0.02(+0.47%)
Oct 08, 2008 5.045 5.393 4.924 5.177 22,048,502 -0.04(-0.70%)
Oct 07, 2008 5.457 5.494 5.096 5.214 21,233,876 -0.17(-3.23%)
Oct 06, 2008 5.471 5.478 5.045 5.388 11,887,189 -0.23(-4.02%)
Oct 03, 2008 5.633 5.876 5.613 5.613 4,752,712 +0.01(+0.16%)
Oct 02, 2008 5.893 5.893 5.575 5.605 4,990,537 -0.29(-4.92%)
Oct 01, 2008 5.980 5.998 5.852 5.895 2,974,342 -0.14(-2.28%)
Sep 30, 2008 5.846 6.083 5.846 6.032 4,705,224 +0.26(+4.49%)
Sep 29, 2008 6.196 6.196 5.730 5.773 8,255,502 -0.49(-7.80%)
Sep 26, 2008 6.163 6.270 6.081 6.262 0 +0.05(+0.84%)
Sep 25, 2008 6.263 6.300 6.192 6.210 3,577,483 -0.04(-0.69%)
Sep 24, 2008 6.194 6.274 6.187 6.253 2,730,895 +0.08(+1.32%)
Sep 23, 2008 6.064 6.251 6.025 6.171 4,838,510 +0.08(+1.28%)
Sep 22, 2008 6.256 6.321 6.083 6.093 4,765,808 -0.13(-2.04%)
Sep 19, 2008 6.251 6.602 6.097 6.220 0 +0.46(+7.90%)
Sep 18, 2008 5.680 5.876 5.198 5.765 15,849,587 +0.24(+4.37%)
Sep 17, 2008 5.996 5.998 5.388 5.523 24,658,274 -0.49(-8.10%)
Sep 16, 2008 6.077 6.077 5.643 6.010 16,949,938 -0.17(-2.76%)
Sep 15, 2008 6.333 6.335 6.126 6.180 6,274,223 -0.32(-4.92%)
Sep 12, 2008 6.328 6.548 6.328 6.500 2,728,277 +0.19(+3.00%)
Sep 11, 2008 6.350 6.350 6.192 6.310 2,437,256 -0.05(-0.74%)
Sep 10, 2008 6.425 6.430 6.340 6.357 2,509,901 -0.04(-0.57%)
Sep 09, 2008 6.500 6.517 6.387 6.394 8,180,994 -0.11(-1.63%)
Sep 08, 2008 6.542 6.561 6.465 6.500 1,689,683 -0.01(-0.19%)
Sep 05, 2008 6.503 6.538 6.458 6.512 0 +0.04(+0.59%)
Sep 04, 2008 6.571 6.578 6.474 6.474 1,269,180 -0.10(-1.51%)
Sep 03, 2008 6.521 6.611 6.491 6.573 1,128,644 +0.03(+0.48%)
Sep 02, 2008 6.571 6.571 6.526 6.542 1,306,886 -0.03(-0.50%)
Aug 29, 2008 6.602 6.616 6.566 6.575 903,414 -0.07(-1.02%)
Aug 28, 2008 6.648 6.653 6.595 6.642 713,371 +0.00(+0.03%)
Aug 27, 2008 6.632 6.648 6.609 6.641 603,331 +0.03(+0.39%)
Aug 26, 2008 6.625 6.661 6.606 6.615 1,773,001 +0.02(+0.34%)
Aug 25, 2008 6.637 6.639 6.590 6.592 2,795,714 -0.01(-0.21%)
Aug 22, 2008 6.630 6.642 6.606 6.606 735,535 -0.03(-0.47%)
Aug 21, 2008 6.571 6.644 6.571 6.637 1,282,627 +0.09(+1.38%)
Aug 20, 2008 6.552 6.562 6.526 6.547 606,852 +0.00(+0.00%)
Aug 19, 2008 6.548 6.561 6.528 6.547 834,412 -0.02(-0.34%)
Aug 18, 2008 6.575 6.581 6.540 6.569 1,275,521 +0.01(+0.11%)
Aug 15, 2008 6.533 6.580 6.508 6.562 0 +0.05(+0.72%)
Aug 14, 2008 6.542 6.547 6.507 6.515 3,333,818 -0.02(-0.29%)
Aug 13, 2008 6.543 6.545 6.507 6.535 1,215,213 -0.04(-0.58%)
Aug 12, 2008 6.550 6.585 6.547 6.573 1,079,211 +0.05(+0.69%)
Aug 11, 2008 6.533 6.547 6.505 6.528 1,980,462 +0.01(+0.21%)
Aug 08, 2008 6.495 6.535 6.481 6.514 1,603,908 -0.07(-1.03%)
Aug 07, 2008 6.564 6.623 6.543 6.581 1,550,165 +0.01(+0.13%)
Aug 06, 2008 6.526 6.587 6.515 6.573 1,702,140 +0.04(+0.59%)
Aug 05, 2008 6.514 6.590 6.512 6.535 2,405,822 +0.01(+0.16%)
Aug 04, 2008 6.597 6.604 6.524 6.524 1,837,889 -0.08(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.