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 (%)
Feb 27, 2009 3.413 3.429 3.375 3.401 0 -0.06(-1.86%)
Feb 26, 2009 3.512 3.512 3.462 3.465 7,473,158 -0.02(-0.45%)
Feb 25, 2009 3.479 3.521 3.434 3.481 9,981,390 -0.04(-1.14%)
Feb 24, 2009 3.429 3.535 3.408 3.521 7,817,956 +0.11(+3.31%)
Feb 23, 2009 3.507 3.528 3.396 3.408 7,634,587 -0.08(-2.29%)
Feb 20, 2009 3.488 3.521 3.438 3.488 9,779,010 -0.01(-0.25%)
Feb 19, 2009 3.514 3.542 3.486 3.497 6,229,330 +0.02(+0.60%)
Feb 18, 2009 3.561 3.564 3.471 3.476 8,636,654 -0.06(-1.72%)
Feb 17, 2009 3.629 3.629 3.521 3.537 8,377,545 -0.14(-3.83%)
Feb 13, 2009 3.650 3.704 3.625 3.677 7,524,472 +0.05(+1.39%)
Feb 12, 2009 3.566 3.627 3.551 3.627 5,467,424 +0.05(+1.51%)
Feb 11, 2009 3.502 3.622 3.502 3.573 7,328,974 +0.08(+2.29%)
Feb 10, 2009 3.545 3.585 3.479 3.493 6,616,529 -0.09(-2.57%)
Feb 09, 2009 3.578 3.636 3.551 3.585 5,318,700 +0.05(+1.48%)
Feb 06, 2009 3.438 3.592 3.438 3.533 7,442,955 +0.04(+1.14%)
Feb 05, 2009 3.495 3.521 3.472 3.493 8,601,664 -0.01(-0.40%)
Feb 04, 2009 3.525 3.561 3.485 3.507 6,439,737 -0.02(-0.44%)
Feb 03, 2009 3.476 3.531 3.472 3.523 5,694,022 +0.06(+1.86%)
Feb 02, 2009 3.488 3.505 3.441 3.458 7,765,312 -0.10(-2.74%)
Jan 30, 2009 3.559 3.561 3.504 3.556 0 -0.02(-0.53%)
Jan 29, 2009 3.618 3.664 3.561 3.575 9,279,101 -0.08(-2.23%)
Jan 28, 2009 3.669 3.695 3.624 3.657 7,895,451 +0.05(+1.30%)
Jan 27, 2009 3.610 3.611 3.537 3.610 8,582,308 +0.03(+0.73%)
Jan 26, 2009 3.559 3.625 3.556 3.584 7,476,397 +0.06(+1.68%)
Jan 23, 2009 3.401 3.552 3.401 3.525 8,696,697 +0.07(+2.17%)
Jan 22, 2009 3.399 3.486 3.398 3.450 7,676,585 -0.03(-0.75%)
Jan 21, 2009 3.417 3.478 3.377 3.476 8,711,295 +0.05(+1.32%)
Jan 20, 2009 3.474 3.474 3.379 3.431 10,508,757 -0.02(-0.65%)
Jan 16, 2009 3.464 3.472 3.340 3.453 10,783,782 +0.09(+2.63%)
Jan 15, 2009 3.446 3.446 3.319 3.365 14,411,129 -0.03(-0.77%)
Jan 14, 2009 3.523 3.540 3.370 3.391 9,533,222 -0.12(-3.46%)
Jan 13, 2009 3.485 3.552 3.467 3.512 5,143,001 +0.00(+0.00%)
Jan 12, 2009 3.544 3.578 3.498 3.512 6,315,617 -0.04(-1.08%)
Jan 09, 2009 3.611 3.611 3.542 3.551 5,374,266 -0.09(-2.44%)
Jan 08, 2009 3.535 3.639 3.504 3.639 6,587,667 +0.11(+3.10%)
Jan 07, 2009 3.502 3.575 3.479 3.530 5,791,006 -0.01(-0.29%)
Jan 06, 2009 3.591 3.639 3.525 3.540 7,999,236 +0.00(+0.10%)
Jan 05, 2009 3.575 3.582 3.436 3.537 14,259,540 -0.04(-1.02%)
Jan 02, 2009 3.571 3.624 3.551 3.573 0 +0.01(+0.34%)
Jan 01, 2009 3.427 3.610 3.422 3.561 0 +0.00(+0.00%)
Dec 31, 2008 3.427 3.610 3.422 3.561 13,228,271 +0.12(+3.59%)
Dec 30, 2008 3.300 3.451 3.293 3.438 20,650,046 +0.14(+4.11%)
Dec 29, 2008 3.295 3.356 3.279 3.302 15,912,801 -0.02(-0.63%)
Dec 26, 2008 3.351 3.354 3.290 3.323 3,309,248 -0.02(-0.47%)
Dec 24, 2008 3.224 3.342 3.224 3.339 3,376,294 +0.08(+2.34%)
Dec 23, 2008 3.182 3.293 3.182 3.262 18,396,164 +0.08(+2.40%)
Dec 22, 2008 3.245 3.248 3.160 3.186 12,817,337 -0.03(-0.97%)
Dec 19, 2008 3.226 3.233 3.161 3.217 17,568,766 -0.05(-1.59%)
Dec 18, 2008 3.201 3.281 3.201 3.269 37,824,016 +0.08(+2.62%)
Dec 17, 2008 3.128 3.241 3.087 3.186 35,297,500 +0.10(+3.21%)
Dec 16, 2008 3.083 3.107 2.989 3.087 23,171,702 +0.07(+2.30%)
Dec 15, 2008 3.073 3.113 2.989 3.017 15,330,966 +0.05(+1.76%)
Dec 12, 2008 3.085 3.085 2.928 2.965 25,486,104 -0.15(-4.75%)
Dec 11, 2008 3.158 3.271 3.066 3.113 20,778,820 -0.07(-2.08%)
Dec 10, 2008 3.146 3.203 3.120 3.179 6,405,633 +0.08(+2.70%)
Dec 09, 2008 3.215 3.272 3.081 3.095 17,616,024 -0.32(-9.36%)
Dec 08, 2008 3.213 3.907 3.173 3.415 27,823,098 +0.32(+10.33%)
Dec 05, 2008 3.040 3.116 2.949 3.095 17,450,250 -0.02(-0.67%)
Dec 04, 2008 3.041 3.281 2.987 3.116 18,804,100 +0.07(+2.28%)
Dec 03, 2008 3.001 3.059 2.960 3.047 8,639,094 -0.04(-1.29%)
Dec 02, 2008 3.278 3.278 2.981 3.087 16,942,712 -0.13(-3.90%)
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.