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 (%)
Jan 30, 2009 3.555 3.557 3.499 3.551 0 -0.02(-0.53%)
Jan 29, 2009 3.614 3.659 3.557 3.570 9,290,756 -0.08(-2.23%)
Jan 28, 2009 3.664 3.690 3.619 3.652 7,905,368 +0.05(+1.30%)
Jan 27, 2009 3.605 3.607 3.532 3.605 8,593,087 +0.03(+0.73%)
Jan 26, 2009 3.555 3.621 3.551 3.579 7,485,788 +0.06(+1.68%)
Jan 23, 2009 3.397 3.548 3.397 3.520 8,707,621 +0.07(+2.17%)
Jan 22, 2009 3.395 3.482 3.393 3.445 7,686,227 -0.03(-0.75%)
Jan 21, 2009 3.412 3.473 3.373 3.471 8,722,237 +0.05(+1.32%)
Jan 20, 2009 3.470 3.470 3.374 3.426 10,521,957 -0.02(-0.65%)
Jan 16, 2009 3.459 3.468 3.336 3.449 10,797,327 +0.09(+2.63%)
Jan 15, 2009 3.442 3.442 3.315 3.360 14,429,231 -0.03(-0.77%)
Jan 14, 2009 3.518 3.536 3.366 3.386 9,545,196 -0.12(-3.46%)
Jan 13, 2009 3.480 3.548 3.463 3.508 5,149,461 +0.00(+0.00%)
Jan 12, 2009 3.539 3.574 3.494 3.508 6,323,550 -0.04(-1.08%)
Jan 09, 2009 3.607 3.607 3.537 3.546 5,381,016 -0.09(-2.44%)
Jan 08, 2009 3.530 3.635 3.499 3.635 6,595,941 +0.11(+3.10%)
Jan 07, 2009 3.498 3.570 3.475 3.525 5,798,280 -0.01(-0.29%)
Jan 06, 2009 3.586 3.635 3.520 3.536 8,009,283 +0.00(+0.10%)
Jan 05, 2009 3.570 3.577 3.432 3.532 14,277,451 -0.04(-1.02%)
Jan 02, 2009 3.567 3.619 3.546 3.569 0 +0.01(+0.34%)
Jan 01, 2009 3.423 3.605 3.418 3.557 0 +0.00(+0.00%)
Dec 31, 2008 3.423 3.605 3.418 3.557 13,244,887 +0.12(+3.59%)
Dec 30, 2008 3.296 3.447 3.289 3.433 20,675,984 +0.14(+4.11%)
Dec 29, 2008 3.291 3.352 3.275 3.298 15,932,788 -0.02(-0.63%)
Dec 26, 2008 3.346 3.350 3.286 3.319 3,313,405 -0.02(-0.47%)
Dec 24, 2008 3.220 3.338 3.220 3.334 3,380,535 +0.08(+2.34%)
Dec 23, 2008 3.178 3.289 3.178 3.258 18,419,270 +0.08(+2.40%)
Dec 22, 2008 3.241 3.244 3.156 3.182 12,833,436 -0.03(-0.97%)
Dec 19, 2008 3.222 3.228 3.157 3.213 17,590,832 -0.05(-1.59%)
Dec 18, 2008 3.197 3.277 3.197 3.265 37,871,528 +0.08(+2.62%)
Dec 17, 2008 3.124 3.237 3.083 3.182 35,341,836 +0.10(+3.21%)
Dec 16, 2008 3.079 3.103 2.985 3.083 23,200,808 +0.07(+2.30%)
Dec 15, 2008 3.069 3.109 2.985 3.013 15,350,223 +0.05(+1.76%)
Dec 12, 2008 3.081 3.081 2.925 2.961 25,518,116 -0.15(-4.75%)
Dec 11, 2008 3.154 3.267 3.062 3.109 20,804,920 -0.07(-2.08%)
Dec 10, 2008 3.142 3.199 3.116 3.175 6,413,679 +0.08(+2.69%)
Dec 09, 2008 3.211 3.268 3.077 3.091 17,638,150 -0.32(-9.36%)
Dec 08, 2008 3.209 3.902 3.169 3.411 27,858,044 +0.32(+10.33%)
Dec 05, 2008 3.036 3.112 2.946 3.091 17,472,168 -0.02(-0.67%)
Dec 04, 2008 3.038 3.277 2.984 3.112 18,827,720 +0.07(+2.28%)
Dec 03, 2008 2.998 3.055 2.956 3.043 8,649,945 -0.04(-1.29%)
Dec 02, 2008 3.274 3.274 2.977 3.083 16,963,992 -0.12(-3.90%)
Dec 01, 2008 3.388 3.433 3.176 3.208 20,495,432 -0.23(-6.62%)
Nov 28, 2008 3.496 3.541 3.430 3.435 8,181,994 -0.15(-4.07%)
Nov 26, 2008 3.300 3.676 3.227 3.581 128,084,520 -1.85(-34.05%)
Nov 25, 2008 5.424 5.504 5.320 5.429 17,679,522 +0.10(+1.79%)
Nov 24, 2008 5.131 5.386 5.077 5.334 8,939,453 +0.66(+14.03%)
Nov 21, 2008 4.897 4.897 4.339 4.678 11,918,269 -0.10(-2.18%)
Nov 20, 2008 5.034 5.034 4.742 4.782 14,517,971 -0.26(-5.23%)
Nov 19, 2008 5.365 5.376 5.034 5.046 8,861,100 -0.36(-6.74%)
Nov 18, 2008 5.330 5.428 5.304 5.410 9,132,864 +0.11(+2.16%)
Nov 17, 2008 5.245 5.355 5.202 5.296 3,699,010 +0.05(+0.96%)
Nov 14, 2008 5.343 5.381 5.219 5.245 4,155,018 -0.11(-2.14%)
Nov 13, 2008 5.315 5.379 5.200 5.360 6,619,119 +0.12(+2.25%)
Nov 12, 2008 5.454 5.454 5.195 5.242 4,849,651 -0.22(-3.97%)
Nov 11, 2008 5.490 5.570 5.442 5.459 5,857,903 -0.04(-0.79%)
Nov 10, 2008 5.563 5.582 5.409 5.502 3,411,392 +0.01(+0.19%)
Nov 07, 2008 5.410 5.565 5.395 5.492 3,631,293 +0.17(+3.13%)
Nov 06, 2008 5.275 5.353 5.245 5.325 3,134,582 +0.06(+1.15%)
Nov 05, 2008 5.332 5.391 5.245 5.264 2,469,924 -0.12(-2.16%)
Nov 04, 2008 5.304 5.422 5.289 5.381 2,662,730 +0.19(+3.75%)
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.