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, 2005 4.698 4.797 4.687 4.769 1,579,476 +0.08(+1.67%)
Sep 29, 2005 4.637 4.720 4.614 4.691 1,574,873 +0.04(+0.82%)
Sep 28, 2005 4.722 4.722 4.644 4.652 1,704,339 -0.07(-1.47%)
Sep 27, 2005 4.692 4.736 4.692 4.722 1,024,214 -0.01(-0.11%)
Sep 26, 2005 4.732 4.753 4.710 4.727 1,703,763 +0.01(+0.26%)
Sep 23, 2005 4.699 4.748 4.618 4.715 2,276,288 +0.09(+1.92%)
Sep 22, 2005 4.571 4.680 4.571 4.626 2,069,143 +0.04(+0.87%)
Sep 21, 2005 4.640 4.640 4.550 4.586 2,905,201 -0.05(-1.16%)
Sep 20, 2005 4.734 4.734 4.621 4.640 5,174,009 -0.26(-5.29%)
Sep 19, 2005 4.784 4.913 4.772 4.899 3,527,210 +0.13(+2.66%)
Sep 16, 2005 4.751 4.790 4.750 4.772 2,260,752 +0.04(+0.92%)
Sep 15, 2005 4.682 4.729 4.656 4.729 5,132,580 +0.04(+0.85%)
Sep 14, 2005 4.706 4.717 4.673 4.689 5,415,678 -0.02(-0.48%)
Sep 13, 2005 4.743 4.762 4.708 4.711 6,216,636 -0.05(-1.02%)
Sep 12, 2005 4.750 4.769 4.722 4.760 7,647,660 +0.01(+0.11%)
Sep 09, 2005 4.734 4.797 4.725 4.755 8,917,571 +0.02(+0.44%)
Sep 08, 2005 4.691 4.741 4.663 4.734 6,727,593 +0.06(+1.34%)
Sep 07, 2005 4.628 4.684 4.592 4.672 6,344,376 +0.04(+0.94%)
Sep 06, 2005 4.621 4.684 4.611 4.628 4,137,711 +0.01(+0.15%)
Sep 02, 2005 4.581 4.621 4.548 4.621 3,584,750 +0.03(+0.57%)
Sep 01, 2005 4.560 4.609 4.546 4.595 1,759,002 +0.04(+0.92%)
Aug 31, 2005 4.423 4.572 4.418 4.553 4,389,737 +0.14(+3.11%)
Aug 30, 2005 4.381 4.420 4.350 4.416 3,129,608 +0.03(+0.71%)
Aug 29, 2005 4.388 4.397 4.357 4.385 1,006,377 +0.00(+0.00%)
Aug 26, 2005 4.433 4.447 4.378 4.385 3,326,971 -0.05(-1.10%)
Aug 25, 2005 4.395 4.466 4.388 4.433 3,305,681 +0.03(+0.79%)
Aug 24, 2005 4.406 4.430 4.386 4.399 1,057,012 +0.00(+0.00%)
Aug 23, 2005 4.416 4.440 4.397 4.399 929,273 -0.01(-0.24%)
Aug 22, 2005 4.392 4.423 4.374 4.409 789,450 +0.03(+0.63%)
Aug 19, 2005 4.348 4.392 4.345 4.381 829,728 +0.05(+1.04%)
Aug 18, 2005 4.400 4.400 4.310 4.336 1,895,372 -0.08(-1.73%)
Aug 17, 2005 4.435 4.447 4.406 4.413 827,427 -0.04(-0.86%)
Aug 16, 2005 4.442 4.527 4.413 4.451 1,435,626 -0.00(-0.04%)
Aug 15, 2005 4.458 4.470 4.435 4.453 700,263 +0.00(+0.08%)
Aug 12, 2005 4.496 4.515 4.449 4.449 1,151,953 -0.05(-1.12%)
Aug 11, 2005 4.435 4.510 4.435 4.499 1,530,567 +0.07(+1.65%)
Aug 10, 2005 4.432 4.493 4.409 4.426 1,212,946 +0.01(+0.16%)
Aug 09, 2005 4.406 4.432 4.392 4.420 1,547,254 +0.04(+0.83%)
Aug 08, 2005 4.357 4.426 4.357 4.383 1,708,366 +0.03(+0.80%)
Aug 05, 2005 4.301 4.374 4.296 4.348 2,036,921 +0.00(+0.08%)
Aug 04, 2005 4.310 4.357 4.301 4.345 4,169,934 +0.04(+0.85%)
Aug 03, 2005 4.298 4.334 4.268 4.308 4,599,759 -0.00(-0.08%)
Aug 02, 2005 4.258 4.324 4.258 4.312 4,512,873 +0.07(+1.68%)
Aug 01, 2005 4.206 4.244 4.204 4.241 696,235 +0.04(+0.99%)
Jul 29, 2005 4.190 4.228 4.190 4.199 3,524,333 -0.00(-0.08%)
Jul 28, 2005 4.218 4.239 4.194 4.202 1,654,854 -0.02(-0.37%)
Jul 27, 2005 4.155 4.223 4.141 4.218 3,611,794 +0.03(+0.83%)
Jul 26, 2005 4.207 4.207 4.152 4.183 936,753 -0.04(-0.95%)
Jul 25, 2005 4.249 4.260 4.214 4.223 781,970 -0.04(-0.94%)
Jul 22, 2005 4.260 4.272 4.223 4.263 3,281,514 +0.02(+0.49%)
Jul 21, 2005 4.277 4.289 4.241 4.242 765,283 -0.02(-0.37%)
Jul 20, 2005 4.268 4.287 4.249 4.258 1,101,893 -0.01(-0.28%)
Jul 19, 2005 4.225 4.280 4.207 4.270 1,494,892 +0.06(+1.40%)
Jul 18, 2005 4.214 4.242 4.194 4.211 829,728 +0.01(+0.21%)
Jul 15, 2005 4.209 4.216 4.183 4.202 1,409,733 -0.01(-0.21%)
Jul 14, 2005 4.214 4.232 4.192 4.211 1,160,009 +0.01(+0.21%)
Jul 13, 2005 4.246 4.251 4.197 4.202 1,066,218 -0.05(-1.14%)
Jul 12, 2005 4.220 4.261 4.209 4.251 949,412 +0.05(+1.07%)
Jul 11, 2005 4.185 4.232 4.185 4.206 1,327,451 +0.02(+0.54%)
Jul 08, 2005 4.145 4.204 4.141 4.183 1,551,282 +0.06(+1.35%)
Jul 07, 2005 4.107 4.161 4.088 4.128 1,236,537 +0.02(+0.51%)
Jul 06, 2005 4.067 4.122 4.056 4.107 1,995,492 +0.04(+1.03%)
Jul 05, 2005 4.068 4.077 4.035 4.065 1,093,838 -0.09(-2.05%)
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.