BCE Inc (BCE) Historical Stock Data

53.09 ↑0.18 (0.34%)
As of May 16, 2022, 10:21am EST.

Historical Data

In the past 30 trading days, BCE is down -0.10% a day on average. There have been 15 days where BCE Inc closed green and 15 days where BCE closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1352.2352.91↑$0.68 (1.30%)52.0253.041.14M
2022-05-1252.3452.06↓$0.28 (-0.53%)51.4652.531.79M
2022-05-1153.1952.47↓$0.72 (-1.35%)52.4053.621.37M
2022-05-1053.8152.97↓$0.84 (-1.56%)52.6954.271.76M
2022-05-0953.5153.80↑$0.29 (0.54%)53.0754.251.64M
2022-05-0653.6353.91↑$0.28 (0.52%)53.3254.151.37M
2022-05-0554.8053.79↓$1.01 (-1.84%)53.5055.181.13M
2022-05-0453.5254.50↑$0.98 (1.83%)53.2554.621.81M
2022-05-0353.0853.46↑$0.38 (0.72%)52.9253.801.63M
2022-05-0253.2452.94↓$0.30 (-0.56%)52.2153.343.41M
2022-04-2954.7353.17↓$1.56 (-2.85%)53.0854.783.47M
2022-04-2854.6354.74↑$0.11 (0.20%)54.4654.984.90M
2022-04-2755.0054.80↓$0.20 (-0.36%)54.6455.311.42M
2022-04-2655.7155.16↓$0.55 (-0.99%)55.1256.241.42M
2022-04-2556.5556.24↓$0.31 (-0.55%)55.3356.691.47M
2022-04-2257.7656.89↓$0.87 (-1.51%)56.7157.761.40M
2022-04-2159.0258.16↓$0.86 (-1.46%)58.1059.221.07M
2022-04-2058.4359.02↑$0.59 (1.01%)58.2159.341.15M
2022-04-1957.8758.04↑$0.17 (0.29%)57.7458.16722.75K
2022-04-1858.0557.94↓$0.11 (-0.19%)57.8858.720.94M
2022-04-1458.1058.20↑$0.10 (0.17%)57.9458.541.02M
2022-04-1357.4957.97↑$0.48 (0.83%)57.4658.071.01M
2022-04-1258.1957.65↓$0.54 (-0.93%)57.5958.291.35M
2022-04-1158.1657.91↓$0.25 (-0.43%)57.7158.511.35M
2022-04-0857.8858.25↑$0.37 (0.64%)57.7458.481.17M
2022-04-0757.5257.96↑$0.44 (0.76%)57.2658.061.51M
2022-04-0656.9557.56↑$0.61 (1.07%)56.8357.761.45M
2022-04-0556.3657.11↑$0.75 (1.33%)56.3557.531.60M
2022-04-0456.1356.11↓$0.02 (-0.04%)55.8056.201.03M
2022-04-0155.5656.13↑$0.57 (1.03%)55.3056.141.13M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$BCE so tired of this pos let's fly already

0 Like Report
ihatenewegg

$BCE is anyone really buying this shit

0 Like Report
micmic

$BCE the redness has arrived

0 Like Report
4texin

$BCE yes
keep going down
let's go
stop stalling

0 Like Report