|
Closing price on 5/19/2011
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.70 |
| Volume |
6,700 |
| Split-adjusted Price |
2.48 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2011
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
2.48
|
6,700
|
|
|
5/18/2011
|
0.00 / 0.00%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.56
|
110
|
|
|
5/17/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
9.00
|
2.56
|
7,030
|
|
|
5/16/2011
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.56
|
1,550
|
|
|
5/13/2011
|
0.00 / 0.00%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.30
|
2.65
|
1,970
|
|
|
5/12/2011
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
2.65
|
940
|
|
|
5/11/2011
|
0.00 / 0.00%
|
9.20
|
9.60
|
9.20
|
9.50
|
9.50
|
2.71
|
7,000
|
|
|
5/10/2011
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
2.71
|
19,980
|
|
|
5/9/2011
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
2.65
|
3,560
|
|
|
5/6/2011
|
+0.40 / +4.60%
|
8.80
|
9.10
|
8.80
|
9.10
|
9.10
|
2.59
|
1,970
|
|
|
5/5/2011
|
-0.20 / -2.25%
|
9.30
|
9.30
|
8.50
|
8.70
|
8.70
|
2.48
|
3,690
|
|
|
5/4/2011
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
2.54
|
2,670
|
|
|
4/29/2011
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.50
|
8.50
|
8.50
|
2.42
|
2,030
|
|
|
4/28/2011
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
2.45
|
4,510
|
|
|
4/27/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.40
|
8.50
|
8.50
|
2.42
|
1,340
|
|
|
4/26/2011
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.50
|
2.42
|
8,210
|
|
|
4/25/2011
|
+0.20 / +2.35%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.48
|
6,610
|
|
|
4/22/2011
|
-0.30 / -3.41%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.50
|
2.42
|
1,960
|
|
|
4/21/2011
|
+0.20 / +2.33%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
2.51
|
11,040
|
|
|
4/20/2011
|
-0.30 / -3.37%
|
8.50
|
8.80
|
8.50
|
8.60
|
8.60
|
2.45
|
5,330
|
|
|
4/19/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.54
|
39,029
|
|
|
4/18/2011
|
-0.30 / -3.26%
|
9.20
|
9.40
|
8.90
|
8.90
|
8.90
|
2.54
|
5,050
|
|
|
4/15/2011
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
2.62
|
17,390
|
|
|
4/14/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
2.68
|
27,250
|
|
|
4/13/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2.68
|
11,370
|
|
|
4/8/2011
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
2.68
|
76,644
|
|
|
4/7/2011
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
2.65
|
36,910
|
|
|
4/6/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
2.71
|
13,500
|
|
|
4/5/2011
|
-0.20 / -2.06%
|
9.70
|
9.70
|
9.30
|
9.50
|
9.50
|
2.65
|
8,050
|
|
|
4/4/2011
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.30
|
9.70
|
9.70
|
2.71
|
26,170
|
|
|