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
2018-10-17 39.63 39.99 39.51 39.89 96,598
2018-10-16 39.81 40.04 39.80 39.985 55,376
2018-10-15 39.52 39.94 39.52 39.635 131,255
2018-10-12 39.39 39.42 38.92 39.11 108,219
2018-10-11 39.52 39.55 39.01 39.01 151,610
2018-10-10 39.65 39.82 39.40 39.44 123,300
2018-10-09 39.81 39.84 39.46 39.46 66,418
2018-10-08 40.03 40.21 39.98 40.19 36,136
2018-10-05 40.17 40.18 39.98 39.99 94,384
2018-10-04 40.13 40.30 40.06 40.28 105,258
2018-10-03 40.76 40.81 40.48 40.54 55,005
2018-10-02 40.83 40.93 40.74 40.79 91,098
2018-10-01 40.85 41.01 40.69 40.90 83,969
2018-09-28 40.38 40.68 40.37 40.47 63,840
2018-09-27 40.67 40.69 40.49 40.51 73,088
2018-09-26 40.50 40.79 40.47 40.62 99,725
2018-09-25 40.10 40.32 40.06 40.21 168,760
2018-09-24 40.45 40.45 40.015 40.04 62,461
2018-09-21 40.62 40.67 40.55 40.64 65,613
2018-09-20 40.20 40.67 40.16 40.56 48,910
2018-09-19 40.18 40.205 40.07 40.15 74,422
2018-09-18 40.36 40.63 40.36 40.555 89,565
2018-09-17 40.02 40.51 40.02 40.34 100,104
2018-09-14 40.05 40.07 39.78 39.93 130,130
2018-09-13 40.16 40.17 40.01 40.05 69,477
2018-09-12 40.51 40.88 40.51 40.70 132,059
2018-09-11 40.25 40.64 40.02 40.64 85,063
2018-09-10 40.37 40.50 40.08 40.115 66,352
2018-09-07 40.35 40.35 39.99 40.13 62,558
2018-09-06 40.38 40.52 40.11 40.415 80,524

» More Bce Stock Price History

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