|
Closing price on 3/26/2013
|
|
| Open |
8.60 |
| High |
8.70 |
| Low |
8.30 |
| Volume |
8,240 |
| Split-adjusted Price |
3.41 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2013
|
+0.10 / +1.20%
|
8.60
|
8.70
|
8.30
|
8.40
|
8.40
|
3.41
|
8,240
|
|
|
3/25/2013
|
-1.80 / -17.82%
|
9.00
|
9.00
|
8.20
|
8.30
|
8.30
|
3.37
|
88,410
|
|
|
3/22/2013
|
-0.10 / -0.98%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.10
|
3.49
|
68,130
|
|
|
3/21/2013
|
-0.20 / -1.92%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.20
|
3.52
|
103,470
|
|
|
3/20/2013
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
3.59
|
104,900
|
|
|
3/19/2013
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
3.56
|
76,200
|
|
|
3/18/2013
|
-0.30 / -2.88%
|
10.20
|
10.40
|
10.10
|
10.10
|
10.10
|
3.49
|
82,290
|
|
|
3/15/2013
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
3.59
|
88,210
|
|
|
3/14/2013
|
+0.50 / +4.90%
|
10.60
|
10.90
|
10.40
|
10.70
|
10.70
|
3.70
|
230,300
|
|
|
3/13/2013
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.10
|
10.20
|
10.20
|
3.52
|
86,760
|
|
|
3/12/2013
|
+0.30 / +3.06%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
3.49
|
54,970
|
|
|
3/11/2013
|
+0.50 / +5.38%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
3.39
|
42,400
|
|
|
3/8/2013
|
+0.20 / +2.20%
|
9.20
|
9.60
|
9.20
|
9.30
|
9.30
|
3.21
|
17,820
|
|
|
3/7/2013
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
3.14
|
40,520
|
|
|
3/6/2013
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.14
|
19,760
|
|
|
3/5/2013
|
-0.40 / -4.30%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
3.08
|
52,500
|
|
|
3/4/2013
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.21
|
6,930
|
|
|
3/1/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
3.21
|
15,420
|
|
|
2/28/2013
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
3.21
|
21,040
|
|
|
2/27/2013
|
-0.10 / -1.08%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.20
|
3.18
|
8,150
|
|
|
2/26/2013
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.10
|
9.30
|
9.30
|
3.21
|
22,200
|
|
|
2/25/2013
|
-0.10 / -1.05%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
3.25
|
10,800
|
|
|
2/22/2013
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
3.28
|
89,810
|
|
|
2/21/2013
|
-0.30 / -3.06%
|
9.90
|
9.90
|
9.50
|
9.50
|
9.50
|
3.28
|
44,820
|
|
|
2/20/2013
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
3.39
|
25,980
|
|
|
2/19/2013
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
3.39
|
39,460
|
|
|
2/18/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.80
|
9.90
|
9.90
|
3.42
|
33,830
|
|
|
2/8/2013
|
+0.10 / +1.02%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
3.42
|
21,090
|
|
|
2/7/2013
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
3.39
|
27,370
|
|
|
2/6/2013
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
3.35
|
38,880
|
|
|