|
Closing price on 7/30/2018
|
|
| Open |
5.40 |
| High |
5.40 |
| Low |
5.32 |
| Volume |
20,190 |
| Split-adjusted Price |
3.71 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2018
|
-0.05 / -0.93%
|
5.40
|
5.40
|
5.32
|
5.35
|
5.35
|
3.71
|
20,190
|
|
|
7/27/2018
|
+0.05 / +0.93%
|
5.35
|
5.45
|
5.32
|
5.40
|
5.38
|
3.74
|
13,380
|
|
|
7/26/2018
|
-0.04 / -0.74%
|
5.39
|
5.39
|
5.32
|
5.35
|
5.36
|
3.71
|
11,930
|
|
|
7/25/2018
|
+0.06 / +1.13%
|
5.28
|
5.39
|
5.28
|
5.39
|
5.34
|
3.74
|
10,650
|
|
|
7/24/2018
|
+0.05 / +0.95%
|
5.30
|
5.33
|
5.28
|
5.33
|
5.29
|
3.69
|
26,290
|
|
|
7/23/2018
|
-0.12 / -2.22%
|
5.40
|
5.40
|
5.28
|
5.28
|
5.30
|
3.66
|
94,501
|
|
|
7/20/2018
|
+0.09 / +1.69%
|
5.30
|
5.40
|
5.28
|
5.40
|
5.33
|
3.74
|
14,830
|
|
|
7/19/2018
|
-0.10 / -1.85%
|
5.32
|
5.40
|
5.30
|
5.31
|
5.30
|
3.68
|
21,120
|
|
|
7/18/2018
|
+0.13 / +2.46%
|
5.29
|
5.48
|
5.29
|
5.41
|
5.29
|
3.75
|
22,100
|
|
|
7/17/2018
|
-0.09 / -1.68%
|
5.37
|
5.40
|
5.28
|
5.28
|
5.28
|
3.66
|
5,490
|
|
|
7/16/2018
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.37
|
5.37
|
5.39
|
3.72
|
5,610
|
|
|
7/13/2018
|
+0.02 / +0.37%
|
5.40
|
5.44
|
5.34
|
5.37
|
5.39
|
3.72
|
1,000
|
|
|
7/12/2018
|
+0.14 / +2.69%
|
5.30
|
5.35
|
5.30
|
5.35
|
5.33
|
3.71
|
12,750
|
|
|
7/11/2018
|
-0.98 / -15.83%
|
5.30
|
5.52
|
5.21
|
5.21
|
5.31
|
3.61
|
46,320
|
|
|
7/10/2018
|
-0.04 / -0.64%
|
6.35
|
6.35
|
6.19
|
6.19
|
6.22
|
3.74
|
83,990
|
|
|
7/9/2018
|
-0.17 / -2.66%
|
6.40
|
6.40
|
6.23
|
6.23
|
6.27
|
3.76
|
46,410
|
|
|
7/6/2018
|
+0.08 / +1.27%
|
6.43
|
6.43
|
6.30
|
6.40
|
6.38
|
3.86
|
48,580
|
|
|
7/5/2018
|
+0.06 / +0.96%
|
6.27
|
6.39
|
6.25
|
6.32
|
6.34
|
3.81
|
98,450
|
|
|
7/4/2018
|
+0.01 / +0.16%
|
6.29
|
6.29
|
6.15
|
6.26
|
6.21
|
3.78
|
27,070
|
|
|
7/3/2018
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.12
|
6.25
|
6.23
|
3.77
|
50,910
|
|
|
7/2/2018
|
-0.15 / -2.34%
|
6.23
|
6.30
|
6.20
|
6.25
|
6.22
|
3.77
|
40,820
|
|
|
6/29/2018
|
-0.02 / -0.31%
|
6.31
|
6.41
|
6.31
|
6.40
|
6.36
|
3.86
|
1,750
|
|
|
6/28/2018
|
-0.03 / -0.47%
|
6.45
|
6.45
|
6.35
|
6.42
|
6.42
|
3.87
|
17,130
|
|
|
6/27/2018
|
+0.20 / +3.20%
|
6.29
|
6.50
|
6.29
|
6.45
|
6.45
|
3.89
|
104,850
|
|
|
6/26/2018
|
+0.05 / +0.81%
|
6.25
|
6.25
|
6.20
|
6.25
|
6.22
|
3.77
|
35,210
|
|
|
6/25/2018
|
+0.07 / +1.14%
|
6.13
|
6.30
|
6.13
|
6.20
|
6.20
|
3.74
|
97,430
|
|
|
6/22/2018
|
0.00 / 0.00%
|
6.00
|
6.13
|
6.00
|
6.13
|
6.00
|
3.70
|
16,500
|
|
|
6/21/2018
|
0.00 / 0.00%
|
6.00
|
6.13
|
5.94
|
6.13
|
5.99
|
3.70
|
20,520
|
|
|
6/20/2018
|
0.00 / 0.00%
|
6.00
|
6.13
|
6.00
|
6.13
|
6.06
|
3.70
|
3,300
|
|
|
6/19/2018
|
-0.05 / -0.81%
|
6.01
|
6.13
|
5.91
|
6.13
|
6.03
|
3.70
|
16,420
|
|
|