|
Closing price on 3/24/2011
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
3,710 |
| Split-adjusted Price |
2.85 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2011
|
-0.30 / -2.86%
|
10.60
|
10.60
|
10.20
|
10.20
|
10.20
|
2.85
|
3,710
|
|
|
3/23/2011
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.93
|
10
|
|
|
3/22/2011
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.30
|
10.30
|
10.30
|
2.87
|
280
|
|
|
3/21/2011
|
+0.10 / +0.94%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
2.99
|
9,290
|
|
|
3/18/2011
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
2.96
|
4,610
|
|
|
3/17/2011
|
+0.10 / +0.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
2.90
|
7,960
|
|
|
3/16/2011
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.30
|
2.87
|
6,960
|
|
|
3/15/2011
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.30
|
10.30
|
2.87
|
6,860
|
|
|
3/14/2011
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
2.87
|
7,240
|
|
|
3/11/2011
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.60
|
2.96
|
16,800
|
|
|
3/10/2011
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.50
|
10.60
|
10.60
|
2.96
|
16,880
|
|
|
3/9/2011
|
-0.20 / -1.87%
|
10.20
|
11.00
|
10.20
|
10.50
|
10.50
|
2.93
|
100
|
|
|
3/8/2011
|
-0.50 / -4.46%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.70
|
2.99
|
2,680
|
|
|
3/7/2011
|
+0.50 / +4.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
3.12
|
300
|
|
|
3/4/2011
|
+0.50 / +4.90%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.70
|
2.99
|
47,330
|
|
|
3/3/2011
|
-0.20 / -1.92%
|
10.10
|
10.90
|
10.10
|
10.20
|
10.20
|
2.85
|
25,270
|
|
|
3/2/2011
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
2.90
|
8,740
|
|
|
3/1/2011
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
3.01
|
16,000
|
|
|
2/28/2011
|
-0.40 / -3.64%
|
10.60
|
10.90
|
10.60
|
10.60
|
10.60
|
2.96
|
10,120
|
|
|
2/25/2011
|
+0.20 / +1.85%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
3.07
|
7,720
|
|
|
2/24/2011
|
-0.30 / -2.70%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.80
|
3.01
|
18,530
|
|
|
2/23/2011
|
+0.20 / +1.83%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
3.10
|
10,170
|
|
|
2/22/2011
|
-0.20 / -1.80%
|
10.80
|
11.00
|
10.60
|
10.90
|
10.90
|
3.04
|
20,860
|
|
|
2/21/2011
|
-0.50 / -4.31%
|
11.60
|
12.00
|
11.10
|
11.10
|
11.10
|
3.10
|
25,160
|
|
|
2/18/2011
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
3.24
|
27,550
|
|
|
2/17/2011
|
-0.40 / -3.33%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
3.24
|
23,530
|
|
|
2/16/2011
|
+0.10 / +0.84%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.35
|
2,100
|
|
|
2/15/2011
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
3.32
|
13,540
|
|
|
2/14/2011
|
-0.20 / -1.59%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.40
|
3.46
|
4,280
|
|
|
2/11/2011
|
-0.10 / -0.79%
|
12.40
|
12.60
|
12.30
|
12.60
|
12.60
|
3.52
|
14,120
|
|
|