|
Closing price on 2/25/2013
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
10,800 |
| Split-adjusted Price |
3.16 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2013
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
3.16
|
10,800
|
|
|
2/22/2013
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
3.19
|
89,810
|
|
|
2/21/2013
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
3.19
|
44,820
|
|
|
2/20/2013
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
3.29
|
25,980
|
|
|
2/19/2013
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
3.29
|
39,460
|
|
|
2/18/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
3.33
|
33,830
|
|
|
2/8/2013
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
3.33
|
21,090
|
|
|
2/7/2013
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
3.29
|
27,370
|
|
|
2/6/2013
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
3.26
|
38,880
|
|
|
2/5/2013
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.30
|
9.60
|
9.60
|
3.23
|
35,370
|
|
|
2/4/2013
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.60
|
3.23
|
20,790
|
|
|
2/1/2013
|
-0.20 / -2.11%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.30
|
3.13
|
29,470
|
|
|
1/31/2013
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
3.19
|
60,400
|
|
|
1/30/2013
|
-0.20 / -2.02%
|
9.60
|
9.80
|
9.50
|
9.70
|
9.70
|
3.26
|
72,360
|
|
|
1/29/2013
|
+0.20 / +2.06%
|
9.90
|
10.00
|
9.60
|
9.90
|
9.90
|
3.33
|
82,190
|
|
|
1/28/2013
|
+0.60 / +6.59%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.70
|
3.26
|
66,070
|
|
|
1/25/2013
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.06
|
34,610
|
|
|
1/24/2013
|
+0.10 / +1.11%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
3.06
|
26,950
|
|
|
1/23/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
3.03
|
60,360
|
|
|
1/22/2013
|
-0.10 / -1.10%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
3.03
|
95,840
|
|
|
1/21/2013
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.06
|
73,460
|
|
|
1/18/2013
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
3.06
|
44,410
|
|
|
1/17/2013
|
+0.30 / +3.37%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.20
|
3.09
|
84,040
|
|
|
1/16/2013
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
2.99
|
46,540
|
|
|
1/15/2013
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
2.96
|
20,490
|
|
|
1/14/2013
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
2.89
|
44,310
|
|
|
1/11/2013
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.60
|
8.60
|
2.89
|
36,880
|
|
|
1/10/2013
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
2.89
|
30,490
|
|
|
1/9/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
2.86
|
73,050
|
|
|
1/8/2013
|
+0.10 / +1.20%
|
8.70
|
8.70
|
8.30
|
8.40
|
8.40
|
2.82
|
21,230
|
|
|