Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BCE (NY: BCE )

34.34 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 4.100 4.132 4.100 4.118 822,127 +0.00(+0.00%)
May 27, 2005 4.095 4.123 4.080 4.118 722,712 +0.03(+0.66%)
May 26, 2005 4.089 4.098 4.070 4.091 929,919 -0.01(-0.22%)
May 25, 2005 4.102 4.136 4.088 4.100 741,701 -0.01(-0.26%)
May 24, 2005 4.122 4.136 4.091 4.111 1,352,711 -0.00(-0.04%)
May 23, 2005 4.118 4.122 4.100 4.113 531,701 +0.00(+0.09%)
May 20, 2005 4.079 4.120 4.073 4.109 1,491,222 +0.00(+0.04%)
May 19, 2005 4.057 4.109 4.055 4.107 7,365,632 +0.04(+0.88%)
May 18, 2005 4.095 4.098 4.046 4.072 1,658,216 -0.01(-0.31%)
May 17, 2005 4.046 4.120 4.004 4.084 2,011,753 +0.02(+0.44%)
May 16, 2005 4.061 4.095 4.046 4.066 1,949,759 -0.01(-0.31%)
May 13, 2005 4.161 4.170 4.064 4.079 1,277,312 -0.09(-2.06%)
May 12, 2005 4.159 4.165 4.084 4.165 1,696,195 +0.01(+0.17%)
May 11, 2005 4.197 4.211 4.125 4.157 2,488,163 -0.08(-1.86%)
May 10, 2005 4.274 4.324 4.224 4.236 1,306,355 -0.07(-1.70%)
May 09, 2005 4.286 4.317 4.286 4.310 2,746,194 +0.03(+0.59%)
May 06, 2005 4.311 4.311 4.260 4.285 1,067,313 -0.03(-0.62%)
May 05, 2005 4.306 4.311 4.279 4.311 2,330,663 +0.00(+0.00%)
May 04, 2005 4.301 4.311 4.269 4.311 1,146,062 +0.01(+0.12%)
May 03, 2005 4.281 4.319 4.272 4.306 972,924 +0.03(+0.80%)
May 02, 2005 4.295 4.308 4.272 4.272 948,908 -0.04(-0.83%)
Apr 29, 2005 4.294 4.311 4.267 4.308 1,075,132 +0.01(+0.33%)
Apr 28, 2005 4.301 4.306 4.265 4.294 818,775 -0.01(-0.29%)
Apr 27, 2005 4.310 4.331 4.286 4.306 1,068,988 -0.00(-0.08%)
Apr 26, 2005 4.320 4.320 4.290 4.310 1,324,227 -0.04(-0.86%)
Apr 25, 2005 4.342 4.358 4.326 4.347 1,691,727 -0.01(-0.33%)
Apr 22, 2005 4.342 4.378 4.342 4.362 680,265 +0.01(+0.25%)
Apr 21, 2005 4.331 4.354 4.311 4.351 1,314,733 +0.03(+0.62%)
Apr 20, 2005 4.304 4.344 4.297 4.324 1,424,759 -0.01(-0.29%)
Apr 19, 2005 4.311 4.340 4.279 4.337 1,379,520 +0.04(+0.96%)
Apr 18, 2005 4.319 4.347 4.279 4.295 945,557 -0.01(-0.17%)
Apr 15, 2005 4.358 4.369 4.297 4.303 2,027,392 -0.06(-1.40%)
Apr 14, 2005 4.333 4.363 4.299 4.363 2,060,902 +0.02(+0.37%)
Apr 13, 2005 4.406 4.406 4.345 4.347 810,398 -0.05(-1.10%)
Apr 12, 2005 4.380 4.412 4.344 4.396 885,238 +0.01(+0.33%)
Apr 11, 2005 4.363 4.394 4.342 4.381 831,063 +0.01(+0.16%)
Apr 08, 2005 4.367 4.388 4.353 4.374 1,170,078 -0.00(-0.08%)
Apr 07, 2005 4.405 4.415 4.374 4.378 1,090,211 -0.02(-0.53%)
Apr 06, 2005 4.424 4.455 4.394 4.401 1,075,132 -0.06(-1.32%)
Apr 05, 2005 4.437 4.471 4.421 4.460 808,722 +0.03(+0.57%)
Apr 04, 2005 4.405 4.457 4.394 4.435 979,068 +0.01(+0.28%)
Apr 01, 2005 4.471 4.471 4.403 4.422 995,265 -0.05(-1.16%)
Mar 31, 2005 4.433 4.474 4.421 4.474 978,509 +0.07(+1.59%)
Mar 30, 2005 4.431 4.431 4.396 4.405 1,119,254 -0.01(-0.28%)
Mar 29, 2005 4.421 4.435 4.405 4.417 1,701,780 +0.02(+0.49%)
Mar 28, 2005 4.396 4.397 4.369 4.396 1,241,009 -0.01(-0.20%)
Mar 24, 2005 4.401 4.414 4.397 4.405 1,424,759 +0.00(+0.04%)
Mar 23, 2005 4.406 4.421 4.388 4.403 1,526,408 -0.04(-0.97%)
Mar 22, 2005 4.437 4.476 4.437 4.446 2,436,221 +0.03(+0.61%)
Mar 21, 2005 4.426 4.440 4.414 4.419 2,439,014 -0.04(-0.88%)
Mar 18, 2005 4.440 4.465 4.433 4.458 1,036,036 +0.01(+0.20%)
Mar 17, 2005 4.444 4.458 4.437 4.449 1,194,653 +0.01(+0.16%)
Mar 16, 2005 4.405 4.442 4.399 4.442 4,044,172 +0.06(+1.35%)
Mar 15, 2005 4.403 4.403 4.374 4.383 726,063 +0.01(+0.25%)
Mar 14, 2005 4.365 4.383 4.349 4.372 949,467 +0.00(+0.08%)
Mar 11, 2005 4.385 4.387 4.356 4.369 1,216,435 -0.06(-1.29%)
Mar 10, 2005 4.440 4.444 4.403 4.426 1,533,669 +0.01(+0.28%)
Mar 09, 2005 4.401 4.426 4.381 4.414 1,782,206 +0.04(+1.02%)
Mar 08, 2005 4.328 4.381 4.320 4.369 2,484,253 +0.07(+1.62%)
Mar 07, 2005 4.269 4.304 4.251 4.299 1,964,280 +0.03(+0.76%)
Mar 04, 2005 4.256 4.285 4.233 4.267 1,237,658 +0.06(+1.32%)
Mar 03, 2005 4.286 4.286 4.208 4.211 1,726,913 -0.11(-2.53%)
Mar 02, 2005 4.258 4.329 4.256 4.320 1,544,839 +0.06(+1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.