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
2018-01-23 46.54 46.65 46.26 46.44 138,807
2018-01-22 46.64 46.70 46.41 46.62 120,373
2018-01-19 46.50 46.79 46.43 46.45 99,245
2018-01-18 46.38 46.58 46.31 46.51 118,963
2018-01-17 46.48 46.65 46.28 46.51 94,658
2018-01-16 46.65 46.72 46.51 46.52 120,660
2018-01-12 46.38 46.53 46.35 46.47 110,151
2018-01-11 46.56 46.88 46.365 46.64 178,372
2018-01-10 46.87 46.91 46.32 46.48 177,028
2018-01-09 47.26 47.26 46.87 46.92 135,071
2018-01-08 47.34 47.46 47.26 47.40 104,710
2018-01-05 47.81 47.84 47.53 47.54 155,728
2018-01-04 47.56 47.61 47.43 47.60 85,917
2018-01-03 47.71 47.71 47.43 47.46 97,620
2018-01-02 48.02 48.23 47.79 47.84 99,046
2017-12-29 47.81 48.04 47.62 48.01 82,496
2017-12-28 47.69 47.79 47.35 47.79 94,360
2017-12-27 47.72 47.72 47.27 47.43 136,625
2017-12-26 47.73 47.78 47.625 47.63 29,532
2017-12-22 47.14 47.43 47.12 47.43 101,489
2017-12-21 47.33 47.57 47.215 47.36 90,000
2017-12-20 47.63 47.63 46.83 47.14 158,605
2017-12-19 47.53 47.71 47.40 47.65 113,047
2017-12-18 47.66 47.74 47.45 47.54 142,976
2017-12-15 48.24 48.28 47.43 47.63 136,754
2017-12-14 48.26 48.44 48.07 48.32 124,116
2017-12-13 48.82 49.025 48.68 48.95 132,332
2017-12-12 48.71 48.81 48.57 48.655 91,484
2017-12-11 48.32 48.72 48.29 48.715 77,199
2017-12-08 48.25 48.49 48.25 48.39 112,916

» More Bce Stock Price History

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