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
2018-07-13 42.43 42.69 42.43 42.51 86,783
2018-07-12 41.99 42.55 41.99 42.53 159,014
2018-07-11 41.80 41.97 41.74 41.78 82,289
2018-07-10 41.50 41.92 41.42 41.92 48,204
2018-07-09 41.63 41.74 41.47 41.51 81,561
2018-07-06 41.01 41.70 41.01 41.62 141,035
2018-07-05 40.71 40.89 40.58 40.835 175,796
2018-07-03 40.54 40.86 40.53 40.73 70,048
2018-07-02 40.46 40.59 40.20 40.38 47,559
2018-06-29 40.33 40.60 40.30 40.44 187,531
2018-06-28 40.46 40.565 40.21 40.35 105,532
2018-06-27 40.55 40.65 40.35 40.36 110,637
2018-06-26 40.49 40.68 40.49 40.51 112,594
2018-06-25 40.78 40.78 40.41 40.485 89,714
2018-06-22 40.63 40.99 40.54 40.98 84,477
2018-06-21 40.65 40.68 40.56 40.60 48,390
2018-06-20 40.57 40.86 40.56 40.59 59,047
2018-06-19 40.66 40.85 40.56 40.56 87,949
2018-06-18 41.21 41.25 40.775 40.935 75,141
2018-06-15 41.24 41.30 41.00 41.15 92,823
2018-06-14 41.78 41.85 41.42 41.465 64,332
2018-06-13 42.63 42.63 42.20 42.42 96,605
2018-06-12 42.51 42.58 42.43 42.50 51,445
2018-06-11 42.21 42.52 42.21 42.43 74,503
2018-06-08 42.07 42.38 41.99 42.35 79,987
2018-06-07 42.05 42.21 42.01 42.08 68,582
2018-06-06 42.31 42.34 41.99 42.00 46,630
2018-06-05 41.91 42.23 41.91 42.06 65,584
2018-06-04 41.85 42.04 41.85 41.91 58,743
2018-06-01 41.69 41.82 41.63 41.68 83,964

» More Bce Stock Price History

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