Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BCE (NY: BCE )

32.88 -0.38 (-1.14%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.216	5.268	5.184	5.216	5,024,384	-0.02(-0.38%)
May 27, 2010	5.150	5.245	5.149	5.236	6,319,385	+0.18(+3.46%)
May 26, 2010	5.204	5.209	5.054	5.061	559	-0.11(-2.14%)
May 25, 2010	5.127	5.186	5.018	5.172	14,625,542	-0.09(-1.80%)
May 24, 2010	5.213	5.311	5.193	5.266	4,842,184	+0.04(+0.79%)
May 21, 2010	5.066	5.243	5.031	5.225	10,588,202	+0.09(+1.67%)
May 20, 2010	5.161	5.220	5.140	5.140	10,554,056	-0.25(-4.61%)
May 19, 2010	5.413	5.475	5.350	5.388	10,613,781	-0.07(-1.28%)
May 18, 2010	5.513	5.547	5.427	5.458	6,843,162	+0.00(+0.07%)
May 17, 2010	5.504	5.509	5.366	5.454	7,791,491	-0.05(-0.94%)
May 14, 2010	5.506	5.579	5.402	5.506	11,845,647	-0.01(-0.13%)
May 13, 2010	5.429	5.541	5.429	5.513	4,706,455	+0.06(+1.11%)
May 12, 2010	5.433	5.461	5.413	5.452	4,300,707	+0.04(+0.69%)
May 11, 2010	5.450	5.468	5.408	5.415	5,986,992	+0.04(+0.70%)
May 10, 2010	5.356	5.377	5.333	5.377	11,388,096	+0.15(+2.87%)
May 07, 2010	5.209	5.249	5.113	5.227	12,561,961	-0.03(-0.64%)
May 06, 2010	5.261	5.299	5.045	5.261	559	+0.06(+1.20%)
May 05, 2010	5.249	5.266	5.199	5.199	5,092,621	-0.10(-1.85%)
May 04, 2010	5.377	5.377	5.261	5.297	5,919,533	-0.12(-2.21%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

BCE (NY: BCE )

Historical Prices