|
Closing price on 3/26/2025
|
|
| Open |
10.25 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
83,000 |
| Split-adjusted Price |
10.30 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2025
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.25
|
10.30
|
83,000
|
|
|
3/25/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
10.30
|
98,800
|
|
|
3/24/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.30
|
10.23
|
10.30
|
71,900
|
|
|
3/21/2025
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.98
|
10.30
|
10.27
|
10.30
|
448,800
|
|
|
3/20/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.95
|
10.30
|
10.07
|
10.30
|
184,900
|
|
|
3/19/2025
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.20
|
10.30
|
10.24
|
10.30
|
48,900
|
|
|
3/18/2025
|
0.00 / 0.00%
|
9.70
|
10.40
|
9.70
|
10.30
|
10.11
|
10.30
|
65,000
|
|
|
3/17/2025
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.33
|
10.30
|
55,200
|
|
|
3/14/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.37
|
10.50
|
96,500
|
|
|
3/13/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.35
|
10.50
|
10.40
|
10.50
|
113,000
|
|
|
3/12/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.25
|
10.50
|
10.35
|
10.50
|
110,400
|
|
|
3/11/2025
|
-0.05 / -0.47%
|
10.55
|
10.55
|
10.15
|
10.50
|
10.44
|
10.50
|
186,700
|
|
|
3/10/2025
|
+0.20 / +1.93%
|
9.80
|
10.55
|
9.80
|
10.55
|
10.32
|
10.55
|
158,800
|
|
|
3/7/2025
|
+0.05 / +0.49%
|
10.30
|
10.40
|
10.20
|
10.35
|
10.30
|
10.35
|
165,900
|
|
|
3/6/2025
|
+0.05 / +0.49%
|
10.25
|
10.30
|
10.05
|
10.30
|
10.21
|
10.30
|
156,000
|
|
|
3/5/2025
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.00
|
10.25
|
10.17
|
10.25
|
345,500
|
|
|
3/4/2025
|
+0.20 / +1.99%
|
10.05
|
10.25
|
10.05
|
10.25
|
10.13
|
10.25
|
405,600
|
|
|
3/3/2025
|
+0.05 / +0.50%
|
10.00
|
10.20
|
9.95
|
10.05
|
10.01
|
10.05
|
574,500
|
|
|
2/28/2025
|
-0.05 / -0.50%
|
9.98
|
10.05
|
9.97
|
10.00
|
9.99
|
10.00
|
25,200
|
|
|
2/27/2025
|
+0.05 / +0.50%
|
10.00
|
10.10
|
9.97
|
10.05
|
10.01
|
10.05
|
89,400
|
|
|
2/26/2025
|
-0.05 / -0.50%
|
10.10
|
10.15
|
9.99
|
10.00
|
10.04
|
10.00
|
179,600
|
|
|
2/25/2025
|
+0.06 / +0.60%
|
10.10
|
10.10
|
9.95
|
10.05
|
10.00
|
10.05
|
185,000
|
|
|
2/24/2025
|
-0.36 / -3.48%
|
10.35
|
10.40
|
9.99
|
9.99
|
10.06
|
9.99
|
214,100
|
|
|
2/21/2025
|
+0.37 / +3.71%
|
9.98
|
10.40
|
9.98
|
10.35
|
10.23
|
10.35
|
276,500
|
|
|
2/20/2025
|
-0.07 / -0.70%
|
10.15
|
10.15
|
9.95
|
9.98
|
10.03
|
9.98
|
75,000
|
|
|
2/19/2025
|
+0.05 / +0.50%
|
10.00
|
10.05
|
9.80
|
10.05
|
10.00
|
10.05
|
113,400
|
|
|
2/18/2025
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.87
|
10.00
|
10.01
|
10.00
|
289,400
|
|
|
2/17/2025
|
-0.06 / -0.60%
|
9.98
|
9.99
|
9.85
|
9.90
|
9.92
|
9.90
|
35,300
|
|
|
2/14/2025
|
+0.01 / +0.10%
|
10.00
|
10.10
|
9.90
|
9.96
|
9.97
|
9.96
|
115,700
|
|
|
2/13/2025
|
+0.44 / +4.63%
|
9.55
|
9.95
|
9.53
|
9.95
|
9.57
|
9.95
|
353,900
|
|
|