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 )

33.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 28, 2010 5.216 5.268 5.184 5.216 5,024,384 -0.02(-0.38%)
May 27, 2010 5.150 5.245 5.149 5.236 6,319,385 +0.18(+3.46%)
May 26, 2010 5.204 5.209 5.054 5.061 559 -0.11(-2.14%)
May 25, 2010 5.127 5.186 5.018 5.172 14,625,542 -0.09(-1.80%)
May 24, 2010 5.213 5.311 5.193 5.266 4,842,184 +0.04(+0.79%)
May 21, 2010 5.066 5.243 5.031 5.225 10,588,202 +0.09(+1.67%)
May 20, 2010 5.161 5.220 5.140 5.140 10,554,056 -0.25(-4.61%)
May 19, 2010 5.413 5.475 5.350 5.388 10,613,781 -0.07(-1.28%)
May 18, 2010 5.513 5.547 5.427 5.458 6,843,162 +0.00(+0.07%)
May 17, 2010 5.504 5.509 5.366 5.454 7,791,491 -0.05(-0.94%)
May 14, 2010 5.506 5.579 5.402 5.506 11,845,647 -0.01(-0.13%)
May 13, 2010 5.429 5.541 5.429 5.513 4,706,455 +0.06(+1.11%)
May 12, 2010 5.433 5.461 5.413 5.452 4,300,707 +0.04(+0.69%)
May 11, 2010 5.450 5.468 5.408 5.415 5,986,992 +0.04(+0.70%)
May 10, 2010 5.356 5.377 5.333 5.377 11,388,096 +0.15(+2.87%)
May 07, 2010 5.209 5.249 5.113 5.227 12,561,961 -0.03(-0.64%)
May 06, 2010 5.261 5.299 5.045 5.261 559 +0.06(+1.20%)
May 05, 2010 5.249 5.266 5.199 5.199 5,092,621 -0.10(-1.85%)
May 04, 2010 5.377 5.377 5.261 5.297 5,919,533 -0.12(-2.21%)
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.