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 )

32.50 -0.14 (-0.43%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2004 3.471 3.494 3.444 3.478 1,325,085 +0.02(+0.45%)
Jun 29, 2004 3.428 3.480 3.419 3.463 2,563,752 +0.05(+1.58%)
Jun 28, 2004 3.414 3.423 3.402 3.409 806,573 +0.01(+0.36%)
Jun 25, 2004 3.390 3.437 3.386 3.397 1,535,370 +0.01(+0.26%)
Jun 24, 2004 3.390 3.412 3.364 3.388 1,927,135 +0.01(+0.15%)
Jun 23, 2004 3.392 3.395 3.350 3.383 1,384,426 +0.02(+0.57%)
Jun 22, 2004 3.352 3.390 3.346 3.364 3,328,845 +0.03(+0.94%)
Jun 21, 2004 3.298 3.333 3.274 3.333 1,041,632 +0.04(+1.16%)
Jun 18, 2004 3.268 3.350 3.268 3.294 1,131,507 +0.03(+0.85%)
Jun 17, 2004 3.261 3.287 3.244 3.267 2,377,664 +0.02(+0.53%)
Jun 16, 2004 3.300 3.300 3.241 3.249 4,556,566 -0.06(-1.89%)
Jun 15, 2004 3.298 3.338 3.293 3.312 1,953,060 +0.02(+0.58%)
Jun 14, 2004 3.419 3.419 3.282 3.293 3,444,646 -0.15(-4.48%)
Jun 10, 2004 3.447 3.454 3.425 3.447 1,426,483 +0.02(+0.46%)
Jun 09, 2004 3.473 3.485 3.421 3.432 1,936,929 -0.04(-1.15%)
Jun 08, 2004 3.487 3.492 3.458 3.471 625,670 -0.01(-0.40%)
Jun 07, 2004 3.508 3.515 3.477 3.485 666,575 +0.01(+0.40%)
Jun 04, 2004 3.504 3.515 3.465 3.471 1,028,957 -0.01(-0.25%)
Jun 03, 2004 3.458 3.494 3.458 3.480 1,765,820 +0.02(+0.65%)
Jun 02, 2004 3.454 3.484 3.430 3.458 1,099,244 +0.01(+0.35%)
Jun 01, 2004 3.440 3.449 3.407 3.445 1,096,940 -0.01(-0.25%)
May 28, 2004 3.449 3.473 3.445 3.454 1,242,699 -0.02(-0.55%)
May 27, 2004 3.423 3.485 3.423 3.473 1,644,834 +0.09(+2.56%)
May 26, 2004 3.419 3.449 3.378 3.386 941,386 -0.01(-0.31%)
May 25, 2004 3.379 3.411 3.376 3.397 591,679 +0.02(+0.51%)
May 24, 2004 3.367 3.416 3.366 3.379 1,056,611 +0.00(+0.10%)
May 21, 2004 3.393 3.402 3.350 3.376 790,442 -0.00(-0.05%)
May 20, 2004 3.378 3.397 3.364 3.378 693,653 -0.00(-0.05%)
May 19, 2004 3.385 3.409 3.376 3.379 809,454 +0.04(+1.14%)
May 18, 2004 3.373 3.397 3.341 3.341 1,342,369 -0.03(-0.93%)
May 17, 2004 3.385 3.444 3.360 3.373 1,638,497 -0.04(-1.07%)
May 14, 2004 3.388 3.437 3.348 3.409 1,465,083 +0.06(+1.92%)
May 13, 2004 3.312 3.364 3.286 3.345 3,762,666 +0.03(+0.84%)
May 12, 2004 3.366 3.366 3.298 3.317 1,483,519 -0.04(-1.24%)
May 11, 2004 3.386 3.409 3.359 3.359 1,423,602 -0.01(-0.26%)
May 10, 2004 3.421 3.428 3.346 3.367 1,609,114 -0.09(-2.66%)
May 07, 2004 3.520 3.536 3.449 3.459 1,140,725 -0.08(-2.35%)
May 06, 2004 3.541 3.572 3.498 3.543 1,651,747 +0.01(+0.29%)
May 05, 2004 3.532 3.541 3.501 3.532 1,595,863 +0.03(+0.79%)
May 04, 2004 3.452 3.518 3.445 3.504 2,443,918 +0.09(+2.49%)
May 03, 2004 3.492 3.525 3.419 3.419 2,663,422 -0.04(-1.20%)
Apr 30, 2004 3.419 3.496 3.402 3.461 1,665,574 +0.06(+1.84%)
Apr 29, 2004 3.402 3.423 3.385 3.399 1,771,005 +0.03(+0.82%)
Apr 28, 2004 3.440 3.444 3.367 3.371 1,881,621 -0.10(-2.75%)
Apr 27, 2004 3.522 3.522 3.447 3.466 1,495,618 -0.06(-1.72%)
Apr 26, 2004 3.562 3.584 3.522 3.527 680,978 -0.03(-0.83%)
Apr 23, 2004 3.560 3.572 3.532 3.557 954,637 -0.01(-0.19%)
Apr 22, 2004 3.567 3.593 3.543 3.563 894,144 +0.00(+0.05%)
Apr 21, 2004 3.550 3.579 3.530 3.562 1,024,924 +0.01(+0.15%)
Apr 20, 2004 3.560 3.572 3.553 3.557 891,264 -0.03(-0.73%)
Apr 19, 2004 3.584 3.593 3.565 3.583 928,136 -0.00(-0.10%)
Apr 16, 2004 3.583 3.603 3.574 3.586 995,542 +0.03(+0.78%)
Apr 15, 2004 3.567 3.584 3.544 3.558 1,190,848 +0.00(+0.10%)
Apr 14, 2004 3.579 3.596 3.548 3.555 1,265,744 -0.04(-1.21%)
Apr 13, 2004 3.640 3.645 3.581 3.598 876,860 -0.03(-0.81%)
Apr 12, 2004 3.645 3.652 3.619 3.628 1,726,067 -0.03(-0.81%)
Apr 08, 2004 3.680 3.680 3.650 3.657 1,168,955 -0.05(-1.40%)
Apr 07, 2004 3.767 3.767 3.706 3.709 1,431,668 -0.07(-1.75%)
Apr 06, 2004 3.751 3.798 3.751 3.775 679,826 -0.03(-0.68%)
Apr 05, 2004 3.753 3.819 3.747 3.801 1,852,239 +0.06(+1.62%)
Apr 02, 2004 3.692 3.747 3.669 3.741 1,744,503 +0.08(+2.08%)
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.