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 )

32.88 -0.38 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2004 3.749 3.782 3.739 3.758 1,822,280 -0.00(-0.09%)
Sep 29, 2004 3.822 3.824 3.760 3.761 5,123,472 -0.06(-1.54%)
Sep 28, 2004 3.815 3.827 3.789 3.820 925,831 +0.01(+0.14%)
Sep 27, 2004 3.845 3.859 3.805 3.815 1,535,370 -0.06(-1.48%)
Sep 24, 2004 3.843 3.888 3.833 3.872 955,789 +0.04(+1.09%)
Sep 23, 2004 3.839 3.843 3.822 3.831 830,194 -0.01(-0.36%)
Sep 22, 2004 3.820 3.846 3.810 3.845 918,918 +0.02(+0.64%)
Sep 21, 2004 3.801 3.841 3.789 3.820 1,049,122 +0.04(+1.01%)
Sep 20, 2004 3.770 3.801 3.768 3.782 800,812 -0.02(-0.59%)
Sep 17, 2004 3.723 3.810 3.723 3.805 2,546,468 +0.03(+0.83%)
Sep 16, 2004 3.737 3.779 3.735 3.773 1,037,023 +0.04(+0.98%)
Sep 15, 2004 3.730 3.753 3.706 3.737 1,323,933 -0.02(-0.46%)
Sep 14, 2004 3.779 3.786 3.735 3.754 1,185,663 -0.02(-0.64%)
Sep 13, 2004 3.777 3.810 3.744 3.779 1,466,235 -0.06(-1.49%)
Sep 10, 2004 3.834 3.859 3.819 3.836 1,665,574 -0.01(-0.23%)
Sep 09, 2004 3.794 3.845 3.794 3.845 2,702,022 +0.05(+1.33%)
Sep 08, 2004 3.838 3.838 3.789 3.794 4,621,091 -0.04(-1.00%)
Sep 07, 2004 3.713 3.836 3.713 3.833 1,991,085 +0.16(+4.40%)
Sep 03, 2004 3.654 3.685 3.647 3.671 767,397 +0.00(+0.00%)
Sep 02, 2004 3.662 3.685 3.654 3.671 925,255 +0.01(+0.14%)
Sep 01, 2004 3.616 3.669 3.616 3.666 950,028 +0.05(+1.44%)
Aug 31, 2004 3.576 3.619 3.576 3.614 635,464 +0.05(+1.31%)
Aug 30, 2004 3.586 3.602 3.563 3.567 774,886 -0.02(-0.48%)
Aug 27, 2004 3.624 3.624 3.563 3.584 1,879,317 -0.05(-1.34%)
Aug 26, 2004 3.671 3.675 3.624 3.633 724,764 -0.05(-1.41%)
Aug 25, 2004 3.669 3.687 3.635 3.685 897,601 +0.01(+0.14%)
Aug 24, 2004 3.683 3.701 3.668 3.680 602,049 +0.02(+0.62%)
Aug 23, 2004 3.702 3.702 3.654 3.657 970,193 -0.05(-1.22%)
Aug 20, 2004 3.638 3.727 3.636 3.702 1,394,220 +0.06(+1.62%)
Aug 19, 2004 3.602 3.662 3.576 3.643 1,174,141 +0.04(+1.21%)
Aug 18, 2004 3.636 3.636 3.593 3.600 1,254,798 -0.03(-0.91%)
Aug 17, 2004 3.631 3.652 3.614 3.633 816,367 +0.01(+0.24%)
Aug 16, 2004 3.647 3.657 3.616 3.624 869,947 -0.02(-0.57%)
Aug 13, 2004 3.605 3.655 3.595 3.645 883,774 +0.07(+2.04%)
Aug 12, 2004 3.584 3.607 3.550 3.572 1,651,171 +0.00(+0.00%)
Aug 11, 2004 3.570 3.596 3.558 3.572 1,378,089 -0.03(-0.91%)
Aug 10, 2004 3.590 3.612 3.569 3.605 729,373 +0.03(+0.92%)
Aug 09, 2004 3.584 3.590 3.558 3.572 1,073,895 +0.01(+0.29%)
Aug 06, 2004 3.593 3.609 3.553 3.562 1,499,651 -0.02(-0.53%)
Aug 05, 2004 3.688 3.688 3.555 3.581 2,023,348 -0.11(-2.92%)
Aug 04, 2004 3.669 3.694 3.622 3.688 3,132,963 +0.02(+0.57%)
Aug 03, 2004 3.636 3.688 3.610 3.668 1,423,602 +0.02(+0.62%)
Aug 02, 2004 3.714 3.714 3.596 3.645 1,343,521 +0.01(+0.14%)
Jul 30, 2004 3.645 3.666 3.622 3.640 1,819,400 -0.02(-0.47%)
Jul 29, 2004 3.498 3.661 3.498 3.657 4,021,922 +0.14(+4.05%)
Jul 28, 2004 3.466 3.517 3.447 3.515 993,238 +0.05(+1.35%)
Jul 27, 2004 3.412 3.477 3.392 3.468 1,547,469 +0.06(+1.63%)
Jul 26, 2004 3.492 3.513 3.404 3.412 1,819,976 -0.10(-2.82%)
Jul 23, 2004 3.498 3.524 3.498 3.511 924,103 -0.01(-0.30%)
Jul 22, 2004 3.478 3.529 3.478 3.522 2,159,313 +0.05(+1.45%)
Jul 21, 2004 3.442 3.491 3.437 3.471 1,785,984 +0.02(+0.65%)
Jul 20, 2004 3.454 3.470 3.421 3.449 764,516 -0.02(-0.50%)
Jul 19, 2004 3.459 3.496 3.449 3.466 1,013,978 +0.03(+0.86%)
Jul 16, 2004 3.471 3.487 3.409 3.437 1,089,450 +0.00(+0.00%)
Jul 15, 2004 3.498 3.506 3.419 3.437 3,095,515 -0.07(-1.98%)
Jul 14, 2004 3.498 3.522 3.485 3.506 4,091,057 +0.00(+0.05%)
Jul 13, 2004 3.475 3.508 3.451 3.504 1,751,417 +0.02(+0.60%)
Jul 12, 2004 3.498 3.499 3.480 3.484 1,264,016 +0.01(+0.35%)
Jul 09, 2004 3.428 3.482 3.428 3.471 1,439,158 +0.04(+1.27%)
Jul 08, 2004 3.440 3.458 3.426 3.428 1,735,862 -0.01(-0.40%)
Jul 07, 2004 3.463 3.470 3.435 3.442 515,631 -0.01(-0.30%)
Jul 06, 2004 3.482 3.487 3.445 3.452 2,083,841 -0.00(-0.05%)
Jul 02, 2004 3.444 3.487 3.416 3.454 1,284,756 +0.05(+1.32%)
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.