Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

BCE (NY: BCE )

34.21 +0.55 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2005 4.095 4.127 4.095 4.113 823,159 +0.00(+0.00%)
May 27, 2005 4.090 4.118 4.075 4.113 723,620 +0.03(+0.66%)
May 26, 2005 4.084 4.093 4.065 4.086 931,087 -0.01(-0.22%)
May 25, 2005 4.097 4.131 4.083 4.095 742,633 -0.01(-0.26%)
May 24, 2005 4.117 4.131 4.086 4.106 1,354,410 -0.00(-0.04%)
May 23, 2005 4.113 4.117 4.095 4.108 532,369 +0.00(+0.09%)
May 20, 2005 4.074 4.115 4.068 4.104 1,493,095 +0.00(+0.04%)
May 19, 2005 4.052 4.104 4.050 4.102 7,374,884 +0.04(+0.88%)
May 18, 2005 4.090 4.093 4.041 4.066 1,660,299 -0.01(-0.31%)
May 17, 2005 4.041 4.115 3.998 4.079 2,014,280 +0.02(+0.44%)
May 16, 2005 4.056 4.090 4.041 4.061 1,952,208 -0.01(-0.31%)
May 13, 2005 4.156 4.165 4.059 4.074 1,278,917 -0.09(-2.06%)
May 12, 2005 4.154 4.159 4.079 4.159 1,698,326 +0.01(+0.17%)
May 11, 2005 4.192 4.206 4.120 4.152 2,491,288 -0.08(-1.86%)
May 10, 2005 4.269 4.319 4.218 4.231 1,307,996 -0.07(-1.70%)
May 09, 2005 4.281 4.311 4.281 4.304 2,749,644 +0.03(+0.58%)
May 06, 2005 4.306 4.306 4.254 4.279 1,068,653 -0.03(-0.62%)
May 05, 2005 4.301 4.306 4.274 4.306 2,333,590 +0.00(+0.00%)
May 04, 2005 4.295 4.306 4.263 4.306 1,147,502 +0.01(+0.12%)
May 03, 2005 4.276 4.313 4.267 4.301 974,146 +0.03(+0.80%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.