BCE Inc Historical Data - BCE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
BCE Inc (BCE)
BCE Inc (BCE) Historical

BCE Inc (BCE)

32.62

-0.27

(-0.82%)

Closed April 29 4:00PM

Delayed by 15 minutes

32.67

0.05

(0.15%)

After Hours: 7:54PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.38	1.17683493342	32.29	33.52	32.24	2064575	32.95763137	CS
4	-1.3	-3.82690609361	33.97	33.97	31.82	2597263	32.8032816	CS
12	-7.59	-18.8524590164	40.26	40.5	31.82	2874453	35.26344809	CS
26	-4.24	-11.4874017881	36.91	41.77	31.82	2273970	37.1180964	CS
52	-14.81	-31.1920808762	47.48	48.38	31.82	1895230	39.142256	CS
156	-14.05	-30.0727739726	46.72	59.34	31.82	1497205	45.03816253	CS
260	-11.91	-26.7160161507	44.58	59.34	31.66	1341140	44.6958879	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	32.619999	-0.27	-0.82	32.89	32.925199	32.585	1477841
1714084800	32.89	-0.17	-0.51	32.71	32.96	32.625	1725522
1713998400	33.06	-0.2	-0.60	33.189999	33.33	32.85	2191996
1713912000	33.259999	0.36	1.09	33.17	33.52	33.04	2146802
1713825600	32.9	0.31	0.95	32.71	32.9	32.555	2608903
1713566400	32.59	0.38	1.18	32.29	32.7	32.24	1649650
1713480000	32.21	-0.03	-0.09	32.31	32.409999	32.0852	1392136
1713393600	32.24	0.02	0.06	32.32	32.6	32.06	3156086
1713307200	32.22	-0.18	-0.56	31.85	32.32	31.82	2053830
1713220800	32.4	0.29	0.90	32.25	32.77	32.09	5112891
1712961600	32.11	-0.68	-2.07	32.61	32.83	32	2518879
1712875200	32.79	0.02	0.06	32.79	32.97	32.47	2414127
1712788800	32.77	-0.4	-1.21	32.549999	32.869999	32.4701	2344199
1712702400	33.17	0.4	1.22	32.79	33.28	32.65	2459025
1712616000	32.77	-0.16	-0.49	32.96	33.07	32.645	2049458
1712356800	32.93	-0.24	-0.72	32.875	33.1099	32.71	2112478
1712270400	33.17	0.19	0.58	33.2	33.6301	33.015	3331816
1712184000	32.979999	0.04	0.12	32.96	33.27	32.81	3503803
1712097600	32.939999	-0.86	-2.54	33.03	33.09	32.38	3919148
1712011200	33.8	-0.18	-0.53	33.97	33.97	33.439999	2657257
1711665600	33.98	-0.28	-0.82	34.34	34.575	33.67	3526781
1711579200	34.26	0.39	1.15	33.92	34.3301	33.9	6098513
1711492800	33.87	0.05	0.15	34.05	34.12	33.845	3165602
1711406400	33.82	0.11	0.33	33.68	33.88	33.54	3506031
1711147200	33.71	-0.46	-1.35	34.2	34.25	33.555	2616485
1711060800	34.17	-0.2	-0.58	34.3	34.525	34.16	1776943
1710974400	34.37	0.2	0.59	34.09	34.4	33.955	1686026
1710888000	34.17	-0.03	-0.09	34.09	34.37	33.925	1722418
1710801600	34.2	-0.2	-0.58	34.41	34.41	33.995	3320771
1710542400	34.4	0.36	1.06	33.98	34.53	33.98	2566223
1710456000	34.04	-1.73	-4.84	34.99	35.02	33.54	7713413
1710369600	35.77	-0.42	-1.16	36.11	36.24	35.67	2536775
1710283200	36.19	-0.26	-0.71	36.45	36.45	36.065	2073593
1710196800	36.45	-0.08	-0.22	36.59	36.81	36.255	5005278
1709941200	36.53	-0.15	-0.41	36.7	36.94	36.395	2301584
1709854800	36.68	0.34	0.94	36.7	36.74	36.475	2096127
1709768400	36.34	0.44	1.23	36.13	36.47	36.03	3240247
1709682000	35.9	-0.34	-0.94	36.27	36.29	35.84	3112713
1709595600	36.24	-0.74	-2.00	36.74	36.91	36.175	3560038
1709336400	36.98	-0.13	-0.35	37.12	37.3	36.86	1494296
1709250000	37.11	-0.04	-0.11	37.25	37.33	37.1	1223955
1709163600	37.15	-0.15	-0.40	37.25	37.32	37.09	1262011
1709077200	37.3	0.04	0.11	37.45	37.47	37.26	2556577
1708990800	37.26	-0.34	-0.90	37.5	37.55	37.02	3045669
1708731600	37.6	-0.01	-0.03	37.61	37.75	37.325	3049201
1708645200	37.61	-0.31	-0.82	37.95	38.005	37.55	3281027
1708558800	37.92	0.04	0.11	37.84	38.055	37.74	1301252
1708472400	37.88	0.2	0.53	37.68	38.14	37.68	2503449
1708126800	37.68	0.4	1.07	37.13	37.79	37.13	1743125
1708040400	37.28	0.27	0.73	37.1	37.63	37.04	4793485
1707954000	37.01	-0.08	-0.22	37.25	37.51	36.91	5428356
1707867600	37.09	-0.91	-2.39	37.58	37.63	36.8133	2757634
1707781200	38	0.47	1.25	37.53	38.2099	37.43	2211396
1707522000	37.53	-0.42	-1.11	37.95	38.14	37.285	3833249
1707435600	37.95	-1.44	-3.66	38.75	38.75	37.415	4866858
1707349200	39.39	-0.24	-0.61	39.67	39.73	39.225	2280978
1707262800	39.63	0.62	1.59	38.99	39.67	38.86	1780711
1707176400	39.01	-0.54	-1.37	39.3	39.33	38.835	3215538
1706917200	39.55	-1.33	-3.25	40.26	40.5	38.945	3115937
1706830800	40.88	0.53	1.31	40.5	40.92	40.38	2539133
1706744400	40.35	-0.42	-1.03	40.81	40.99	40.2294	1451010
1706658000	40.77	-0.35	-0.85	41	41.11	40.675	1600154
1706571600	41.12	0.37	0.91	40.75	41.15	40.51	1686808

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions