Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BCE (NY: BCE )

34.06 +0.17 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.867 3.901 3.857 3.876 1,766,567 -0.00(-0.09%)
Sep 29, 2004 3.943 3.944 3.878 3.880 4,966,831 -0.06(-1.54%)
Sep 28, 2004 3.935 3.948 3.909 3.941 897,525 +0.01(+0.14%)
Sep 27, 2004 3.966 3.980 3.925 3.935 1,488,429 -0.06(-1.48%)
Sep 24, 2004 3.964 4.011 3.953 3.995 926,568 +0.04(+1.09%)
Sep 23, 2004 3.961 3.964 3.943 3.952 804,813 -0.01(-0.36%)
Sep 22, 2004 3.941 3.968 3.930 3.966 890,823 +0.03(+0.64%)
Sep 21, 2004 3.921 3.962 3.909 3.941 1,017,047 +0.04(+1.01%)
Sep 20, 2004 3.889 3.921 3.887 3.901 776,329 -0.02(-0.59%)
Sep 17, 2004 3.841 3.930 3.841 3.925 2,468,615 +0.03(+0.83%)
Sep 16, 2004 3.855 3.898 3.853 3.893 1,005,318 +0.04(+0.98%)
Sep 15, 2004 3.848 3.871 3.823 3.855 1,283,456 -0.02(-0.46%)
Sep 14, 2004 3.898 3.905 3.853 3.873 1,149,414 -0.03(-0.64%)
Sep 13, 2004 3.896 3.930 3.862 3.898 1,421,408 -0.06(-1.49%)
Sep 10, 2004 3.955 3.980 3.939 3.957 1,614,653 -0.01(-0.23%)
Sep 09, 2004 3.914 3.966 3.914 3.966 2,619,412 +0.05(+1.33%)
Sep 08, 2004 3.959 3.959 3.909 3.914 4,479,810 -0.04(-1.00%)
Sep 07, 2004 3.830 3.957 3.830 3.953 1,930,211 +0.17(+4.40%)
Sep 03, 2004 3.769 3.801 3.762 3.787 743,935 +0.00(+0.00%)
Sep 02, 2004 3.778 3.801 3.769 3.787 896,967 +0.01(+0.14%)
Sep 01, 2004 3.730 3.785 3.730 3.781 920,983 +0.05(+1.44%)
Aug 31, 2004 3.688 3.733 3.688 3.728 616,036 +0.05(+1.31%)
Aug 30, 2004 3.699 3.715 3.676 3.679 751,196 -0.02(-0.48%)
Aug 27, 2004 3.739 3.739 3.676 3.697 1,821,860 -0.05(-1.34%)
Aug 26, 2004 3.787 3.790 3.739 3.747 702,605 -0.05(-1.41%)
Aug 25, 2004 3.785 3.803 3.749 3.801 870,158 +0.01(+0.14%)
Aug 24, 2004 3.799 3.817 3.783 3.796 583,643 +0.02(+0.62%)
Aug 23, 2004 3.819 3.819 3.769 3.773 940,531 -0.05(-1.22%)
Aug 20, 2004 3.753 3.844 3.751 3.819 1,351,594 +0.06(+1.62%)
Aug 19, 2004 3.715 3.778 3.688 3.758 1,138,243 +0.04(+1.21%)
Aug 18, 2004 3.751 3.751 3.706 3.713 1,216,435 -0.03(-0.91%)
Aug 17, 2004 3.746 3.767 3.728 3.747 791,408 +0.01(+0.24%)
Aug 16, 2004 3.762 3.773 3.730 3.739 843,350 -0.02(-0.57%)
Aug 13, 2004 3.719 3.771 3.708 3.760 856,754 +0.08(+2.04%)
Aug 12, 2004 3.697 3.721 3.662 3.685 1,600,690 +0.00(+0.00%)
Aug 11, 2004 3.683 3.710 3.670 3.685 1,335,956 -0.03(-0.91%)
Aug 10, 2004 3.703 3.726 3.681 3.719 707,073 +0.03(+0.92%)
Aug 09, 2004 3.697 3.703 3.670 3.685 1,041,063 +0.01(+0.29%)
Aug 06, 2004 3.706 3.722 3.665 3.674 1,453,802 -0.02(-0.53%)
Aug 05, 2004 3.805 3.805 3.667 3.694 1,961,487 -0.11(-2.92%)
Aug 04, 2004 3.785 3.810 3.737 3.805 3,037,178 +0.02(+0.57%)
Aug 03, 2004 3.751 3.805 3.724 3.783 1,380,078 +0.02(+0.62%)
Aug 02, 2004 3.832 3.832 3.710 3.760 1,302,445 +0.01(+0.14%)
Jul 30, 2004 3.760 3.781 3.737 3.755 1,763,775 -0.02(-0.47%)
Jul 29, 2004 3.608 3.776 3.608 3.773 3,898,959 +0.15(+4.05%)
Jul 28, 2004 3.576 3.628 3.556 3.626 962,871 +0.05(+1.35%)
Jul 27, 2004 3.520 3.586 3.499 3.577 1,500,158 +0.06(+1.63%)
Jul 26, 2004 3.602 3.624 3.511 3.520 1,764,333 -0.10(-2.82%)
Jul 23, 2004 3.608 3.635 3.608 3.622 895,850 -0.01(-0.30%)
Jul 22, 2004 3.588 3.640 3.588 3.633 2,093,296 +0.05(+1.45%)
Jul 21, 2004 3.551 3.601 3.545 3.581 1,731,381 +0.02(+0.65%)
Jul 20, 2004 3.563 3.579 3.529 3.558 741,143 -0.02(-0.50%)
Jul 19, 2004 3.568 3.606 3.558 3.576 982,977 +0.03(+0.86%)
Jul 16, 2004 3.581 3.597 3.517 3.545 1,056,142 +0.00(+0.00%)
Jul 15, 2004 3.608 3.617 3.527 3.545 3,000,875 -0.07(-1.98%)
Jul 14, 2004 3.608 3.633 3.595 3.617 3,965,980 +0.00(+0.05%)
Jul 13, 2004 3.585 3.619 3.559 3.615 1,697,871 +0.02(+0.60%)
Jul 12, 2004 3.608 3.610 3.590 3.593 1,225,371 +0.01(+0.35%)
Jul 09, 2004 3.536 3.592 3.536 3.581 1,395,158 +0.04(+1.27%)
Jul 08, 2004 3.549 3.567 3.534 3.536 1,682,791 -0.01(-0.40%)
Jul 07, 2004 3.572 3.579 3.543 3.551 499,866 -0.01(-0.30%)
Jul 06, 2004 3.592 3.597 3.554 3.561 2,020,131 -0.00(-0.05%)
Jul 02, 2004 3.552 3.597 3.524 3.563 1,245,477 +0.05(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.