BCE Historical Stock Price

Below is the stock price history for Bce BCE. Data is recorded each day for the historical open, high, low, close and volume. The Bce stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bce Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 48.16 48.39 48.05 48.37 91,649
2017-11-16 48.32 48.59 48.22 48.22 83,257
2017-11-15 48.20 48.24 48.03 48.19 83,998
2017-11-14 48.10 48.46 48.05 48.29 53,789
2017-11-13 48.27 48.37 48.10 48.135 44,337
2017-11-10 47.90 48.31 47.87 48.21 38,462
2017-11-09 47.37 48.03 47.37 47.98 54,543
2017-11-08 47.75 47.79 47.51 47.60 55,943
2017-11-07 47.43 47.73 47.29 47.71 64,330
2017-11-06 47.29 47.75 47.29 47.74 54,014
2017-11-03 47.55 47.56 47.38 47.50 40,001
2017-11-02 47.21 47.24 46.66 47.08 232,615
2017-11-01 46.38 46.43 46.05 46.22 91,017
2017-10-31 46.45 46.55 46.22 46.22 96,573
2017-10-30 46.38 46.55 46.33 46.445 93,527
2017-10-27 46.19 46.48 46.15 46.44 88,396
2017-10-26 46.36 46.59 46.23 46.24 69,077
2017-10-25 46.68 46.68 46.17 46.30 153,186
2017-10-24 46.93 47.00 46.59 46.60 87,464
2017-10-23 46.94 47.00 46.82 46.86 70,558
2017-10-20 47.09 47.13 46.80 46.94 103,899
2017-10-19 47.35 47.57 47.24 47.30 96,968
2017-10-18 47.53 47.54 47.21 47.35 107,488
2017-10-17 46.98 47.49 46.98 47.46 98,791
2017-10-16 47.12 47.12 46.92 47.01 104,640
2017-10-13 47.12 47.41 47.12 47.37 88,930
2017-10-12 47.05 47.25 46.99 47.08 103,924
2017-10-11 47.03 47.29 46.95 47.28 155,254
2017-10-10 46.97 47.11 46.84 47.04 101,369
2017-10-09 46.80 46.80 46.52 46.59 45,523

» More Bce Stock Price History

To see other companies like Bce (BCE), view our stock market today for news, and other data.