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 )

34.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2007 7.171 7.234 7.105 7.115 2,078,216 -0.08(-1.10%)
Dec 28, 2007 7.196 7.241 7.191 7.194 1,471,322 -0.01(-0.12%)
Dec 27, 2007 7.142 7.214 7.137 7.203 1,907,770 +0.10(+1.44%)
Dec 26, 2007 7.096 7.117 7.083 7.101 690,983 -0.01(-0.15%)
Dec 24, 2007 7.076 7.131 7.053 7.112 401,702 +0.11(+1.64%)
Dec 21, 2007 6.963 7.072 6.933 6.997 3,084,685 +0.05(+0.70%)
Dec 20, 2007 6.949 6.967 6.906 6.949 1,524,202 +0.05(+0.70%)
Dec 19, 2007 6.870 6.936 6.870 6.901 999,593 +0.02(+0.26%)
Dec 18, 2007 6.868 6.911 6.820 6.883 1,129,307 +0.03(+0.39%)
Dec 17, 2007 6.831 6.929 6.815 6.856 1,826,886 +0.08(+1.24%)
Dec 14, 2007 6.680 6.886 6.542 6.772 6,047,704 +0.03(+0.45%)
Dec 13, 2007 6.865 6.865 6.702 6.741 1,935,237 -0.13(-1.83%)
Dec 12, 2007 6.976 6.985 6.850 6.866 1,926,301 -0.11(-1.59%)
Dec 11, 2007 7.026 7.080 6.954 6.977 3,839,757 -0.08(-1.17%)
Dec 10, 2007 7.094 7.094 7.035 7.060 1,667,432 -0.00(-0.05%)
Dec 07, 2007 7.020 7.085 7.006 7.063 2,464,147 +0.08(+1.08%)
Dec 06, 2007 6.893 6.995 6.884 6.988 4,035,794 +0.11(+1.59%)
Dec 05, 2007 6.892 6.902 6.856 6.879 2,560,769 +0.02(+0.26%)
Dec 04, 2007 6.995 6.995 6.849 6.861 2,512,290 -0.14(-2.05%)
Dec 03, 2007 6.992 7.033 6.992 7.004 1,372,008 -0.01(-0.20%)
Nov 30, 2007 7.110 7.110 7.003 7.019 2,320,051 -0.01(-0.15%)
Nov 29, 2007 7.087 7.124 6.947 7.029 3,311,407 -0.17(-2.34%)
Nov 28, 2007 7.162 7.230 7.119 7.198 2,112,900 +0.10(+1.39%)
Nov 27, 2007 7.115 7.130 7.078 7.099 2,864,040 -0.03(-0.48%)
Nov 26, 2007 7.230 7.237 7.128 7.133 1,755,397 -0.09(-1.26%)
Nov 23, 2007 7.169 7.242 7.144 7.225 532,260 +0.07(+1.03%)
Nov 21, 2007 7.176 7.185 7.105 7.151 1,138,802 -0.07(-0.97%)
Nov 20, 2007 7.251 7.278 7.205 7.221 1,554,333 -0.02(-0.32%)
Nov 19, 2007 7.309 7.327 7.244 7.244 1,000,291 -0.12(-1.65%)
Nov 16, 2007 7.325 7.418 7.289 7.366 2,076,540 +0.09(+1.21%)
Nov 15, 2007 7.311 7.398 7.266 7.278 1,071,792 -0.13(-1.79%)
Nov 14, 2007 7.610 7.624 7.391 7.411 1,650,397 -0.17(-2.20%)
Nov 13, 2007 7.475 7.588 7.475 7.577 1,431,461 +0.19(+2.62%)
Nov 12, 2007 7.509 7.527 7.382 7.384 1,268,935 -0.21(-2.78%)
Nov 09, 2007 7.712 7.712 7.595 7.595 1,885,558 -0.13(-1.69%)
Nov 08, 2007 7.810 7.855 7.678 7.726 3,044,997 -0.09(-1.19%)
Nov 07, 2007 7.830 7.984 7.789 7.819 2,244,099 -0.09(-1.18%)
Nov 06, 2007 7.837 7.939 7.837 7.912 1,590,179 +0.07(+0.94%)
Nov 05, 2007 7.803 7.848 7.776 7.839 1,521,381 -0.01(-0.11%)
Nov 02, 2007 7.840 7.867 7.814 7.848 2,420,024 +0.13(+1.69%)
Nov 01, 2007 7.756 7.771 7.712 7.717 1,387,339 -0.09(-1.17%)
Oct 31, 2007 7.747 7.821 7.724 7.808 1,582,259 +0.08(+1.09%)
Oct 30, 2007 7.667 7.744 7.663 7.724 1,437,605 +0.02(+0.30%)
Oct 29, 2007 7.636 7.708 7.622 7.701 1,758,190 +0.06(+0.80%)
Oct 26, 2007 7.579 7.658 7.579 7.640 1,632,525 +0.08(+1.02%)
Oct 25, 2007 7.533 7.579 7.529 7.563 1,382,312 +0.04(+0.55%)
Oct 24, 2007 7.536 7.552 7.475 7.522 700,371 -0.03(-0.40%)
Oct 23, 2007 7.502 7.558 7.486 7.552 995,823 +0.14(+1.91%)
Oct 22, 2007 7.443 7.450 7.386 7.411 1,328,695 -0.14(-1.80%)
Oct 19, 2007 7.558 7.584 7.533 7.547 1,177,898 +0.03(+0.45%)
Oct 18, 2007 7.497 7.529 7.486 7.513 995,823 +0.02(+0.29%)
Oct 17, 2007 7.482 7.499 7.465 7.491 699,813 +0.06(+0.87%)
Oct 16, 2007 7.443 7.477 7.418 7.427 682,499 -0.02(-0.26%)
Oct 15, 2007 7.468 7.484 7.439 7.447 812,632 -0.03(-0.45%)
Oct 12, 2007 7.481 7.490 7.457 7.481 808,722 +0.01(+0.17%)
Oct 11, 2007 7.438 7.484 7.432 7.468 742,818 +0.07(+0.90%)
Oct 10, 2007 7.353 7.418 7.346 7.402 924,334 +0.04(+0.61%)
Oct 09, 2007 7.314 7.361 7.309 7.357 1,196,887 +0.03(+0.39%)
Oct 08, 2007 7.298 7.328 7.298 7.328 645,637 +0.00(+0.00%)
Oct 05, 2007 7.285 7.345 7.262 7.328 1,824,094 +0.14(+1.92%)
Oct 04, 2007 7.160 7.201 7.151 7.191 882,446 +0.03(+0.35%)
Oct 03, 2007 7.169 7.200 7.164 7.165 628,882 +0.01(+0.13%)
Oct 02, 2007 7.174 7.183 7.131 7.157 1,029,334 -0.05(-0.67%)
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.