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
2018-04-20 41.87 42.31 41.83 41.93 218,543
2018-04-19 42.42 42.61 41.87 41.96 241,667
2018-04-18 42.91 43.02 42.66 42.71 121,710
2018-04-17 43.34 43.34 42.845 42.90 129,044
2018-04-16 42.83 43.29 42.73 43.11 158,722
2018-04-13 43.215 43.305 42.71 42.745 137,027
2018-04-12 43.27 43.53 43.12 43.16 138,055
2018-04-11 43.17 43.47 42.99 43.38 162,912
2018-04-10 43.32 43.49 43.15 43.18 126,081
2018-04-09 42.63 43.20 42.61 43.01 110,778
2018-04-06 43.345 43.48 42.64 42.74 103,061
2018-04-05 42.82 43.385 42.77 43.17 181,076
2018-04-03 42.69 42.895 42.49 42.52 95,451
2018-04-02 42.94 42.94 42.42 42.57 54,114
2018-03-29 42.96 43.03 42.75 43.03 68,664
2018-03-28 42.65 43.08 42.54 42.79 59,707
2018-03-27 42.29 42.75 42.25 42.47 88,359
2018-03-26 42.42 42.52 42.165 42.20 95,375
2018-03-23 42.86 42.905 42.345 42.345 73,595
2018-03-22 42.91 43.02 42.66 42.71 73,795
2018-03-21 42.91 43.26 42.91 43.11 77,811
2018-03-20 42.81 42.95 42.76 42.915 35,836
2018-03-19 43.01 43.18 42.97 43.055 59,756
2018-03-16 43.33 43.50 43.15 43.15 79,658
2018-03-15 43.31 43.50 43.15 43.19 62,360
2018-03-14 43.54 43.62 43.34 43.46 87,346
2018-03-13 44.54 44.64 44.20 44.24 84,714
2018-03-12 44.63 44.72 44.48 44.49 122,110
2018-03-09 44.30 44.41 44.01 44.37 132,044
2018-03-08 43.94 44.26 43.94 44.13 199,916

» More Bce Stock Price History

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