BCE (BCE)

39.33 -0.03  -0.08%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

BCE Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 39.33 39.53 39.12 39.33 532224
May 24, 2012 40.00 40.00 39.15 39.36 573965
May 23, 2012 40.00 40.07 39.51 39.96 524645
May 22, 2012 40.20 40.33 40.07 40.33 519721
May 21, 2012 39.85 40.32 39.80 40.31 356118
May 18, 2012 40.41 40.42 39.57 39.77 691521
May 17, 2012 40.40 40.48 40.14 40.22 914431
May 16, 2012 40.53 40.69 40.23 40.45 654105
May 15, 2012 40.23 40.75 40.06 40.47 605804
May 14, 2012 40.35 40.46 40.10 40.29 325977
May 11, 2012 40.56 41.08 40.51 40.54 376322
May 10, 2012 40.58 40.68 40.26 40.53 511258
May 9, 2012 40.26 40.49 39.95 40.25 705004
May 8, 2012 40.96 41.19 40.32 40.57 627714
May 7, 2012 40.53 41.16 40.47 41.14 551115
May 4, 2012 40.56 40.70 40.33 40.58 450612
May 3, 2012 41.00 41.00 40.38 40.79 568881
May 2, 2012 40.38 40.91 40.15 40.81 584793
May 1, 2012 40.42 40.68 40.35 40.57 554816
April 30, 2012 40.49 40.61 40.23 40.53 478721
April 27, 2012 40.29 40.74 40.09 40.71 809302
April 26, 2012 40.21 40.26 39.99 40.10 601772
April 25, 2012 40.44 40.44 40.01 40.16 708767
April 24, 2012 40.05 40.31 40.03 40.23 507220
April 23, 2012 40.04 40.07 39.78 40.02 797776
April 20, 2012 40.28 40.45 40.20 40.31 433756
April 19, 2012 40.23 40.42 39.97 40.09 401451
April 18, 2012 40.31 40.63 40.13 40.24 448558
April 17, 2012 40.17 40.52 40.11 40.28 359274
April 16, 2012 39.84 40.02 39.70 39.81 474575
April 13, 2012 40.05 40.13 39.64 39.67 467779
April 12, 2012 39.93 40.16 39.70 40.04 450627
April 11, 2012 39.43 39.93 39.31 39.69 510051
April 10, 2012 40.02 40.02 39.22 39.28 646678
April 9, 2012 40.10 40.28 40.01 40.20 332431
April 5, 2012 40.49 40.55 40.32 40.50 440400
April 4, 2012 40.37 40.52 40.17 40.34 540666
April 3, 2012 40.51 40.85 40.41 40.49 596046
April 2, 2012 40.13 40.59 40.07 40.55 463637
March 30, 2012 40.11 40.19 39.94 40.06 345437
March 29, 2012 39.85 40.15 39.53 40.11 891977
March 28, 2012 39.97 40.37 39.69 40.00 580787
March 27, 2012 40.38 40.43 39.93 39.93 522790
March 26, 2012 40.36 40.59 40.24 40.33 235606
March 23, 2012 39.95 40.17 39.88 40.08 551815
March 22, 2012 39.86 40.14 39.85 40.01 858207
March 21, 2012 39.94 40.35 39.89 40.28 912677
March 20, 2012 39.91 40.11 39.50 39.84 1401077
March 19, 2012 40.02 40.41 39.95 40.05 864004
March 16, 2012 40.47 40.47 40.00 40.06 806853
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BCE News

RT @ShredMoney $BCE Rather have100 shares of $BCE than 100 shares of $FB!
about 9 days ago by tsxstocks
$BCE Rather have100 shares of $bce than 100 shares of $FB!
about 9 days ago by ShredMoney
Rogers Enters Mobile-Payment Arena
May 17, 12:30PM Zacks
3 Telecom Stocks To Boost Your Portfolio Now
May 14, 2:46PM Seeking Alpha
Cdn banks, telecoms move on new mobile payment system http://stks.co/3nwY via @globeandmail $RCI.B.CA $RCI $BCE.CA $BCE $T.CA $T.A.CA $TU
about 14 days ago by RitaTrichur
BCE Inc Earnings Call Nuggets: Wireless Usage, Fibe
May 07, 12:32PM Wall St. Cheat Sheet
Best Yielding Large Cap Technology Stocks + http://stks.co/3gXD $TEF $FTE $NOK $VIP $CTL $CHT $MBT $BCE $T $VOD $TI $VZ $SI $TRI $VIV $TLK
about 23 days ago by DividendYield
BCE Beats EPS, Keeps '12 Guidance
May 04, 1:15PM Zacks
$BCE $BCE.CA has another great quarter. Perhaps recent statements about it being the ideal stock are correct http://stks.co/3edn
about 24 days ago by tsxstocks
This morning's top business news http://stks.co/3eAF $RIMM $RIM.CA $BCE $BCE.CA $MFC $MFC.CA $GM #eurozone #cdntech
about 24 days ago by michaelbabad
#BCE profit climbs 14 per cent http://stks.co/3dzl via @globeandmail #in #CDNtech $BCE.CA $BCE
about 24 days ago by RitaTrichur
Where things stand before North American #markets open http://stks.co/3dyS $RIMM $RIM.CA $BCE $BCE.CA $MFC $MFC.CA #eurozone #cdntech
about 24 days ago by michaelbabad
Canada's BCE earns $574M, 74 cents a share, in Q1. Details soon from Globe and Mail's Rita Trichur. $BCE BCE.CA
about 24 days ago by michaelbabad
Follow this link for article by Tara Perkins on BCE-Rogers deal for MLSE and Competition Bureau http://stks.co/3dRv $BCE $BCE.CA $RCI.B.CA
about 25 days ago by michaelbabad
Canada's Competition Bureau clears BCE, Rogers deal for MLSE. $BCE $BCE.CA $RCI.B.CA http://stks.co/3dRQ
about 25 days ago by eyeonequities
Canada's Competition Bureau clears BCE, Rogers deal for MLSE. Details soon from Globe and Mail's Tara Perkins $BCE $BCE.CA $RCI.B.CA
about 25 days ago by michaelbabad
Canada Planning Spectrum Auction
Apr 30, 1:45PM Zacks
Has BCE Become the Perfect Stock?
Apr 18, 9:38AM Motley Fool
Stocks to calm frazzled nerves: Least volatile Canadian names http://stks.co/3OKJ $ACM.A.CA $BA.CA $BCE.CA $BCE $MRU.CA $REF.UN.CA $T.CA
about 39 days ago by SonaliVerma
Globe and Mail's Rita Trichur on Ontario cellphone protection plan: http://stks.co/3JxF $BCE $BCE.CA $RCI.B.CA $RCI
about 45 days ago by michaelbabad
$$ Slow day. Traders left the building days ago. Made some money in $BCE BCE.CA but it was a tough slog given tight range re takeover
about 52 days ago by tsxstocks
$$ volume exceptionally light in $BCE $BCE.CA this morning
about 55 days ago by tsxstocks
$BCE $BCE.CA strong confirmed support near $39.45. Now even stronger with 200d crossing that price point. Good area to put risk point
about 60 days ago by TimBlazedman
$bce
about 62 days ago by bdaydec
$BCE
about 62 days ago by ddkjyoung
$$bce
about 62 days ago by ddkjyoung
Bell to acquire Astral Media in $3.38B transaction
Mar 16, 12:20PM theflyonthewall.com
[$$] BCE to Buy Astral for $3 Billion
Mar 16, 8:30AM The Wall Street Journal
BCE To Acquire Astral Media
Mar 16, 7:55AM Benzinga
BCE buying Quebec's Astral for C$50 a share
Mar 16, 7:46AM MarketWatch

Recent Quotes

Symbol Price Chg Chg % Market Cap
BCE 39.33 -0.03 -0.08% 30.50B
BCDS 4.98 -0.06 -1.19% 91.83M
BCAR 0.35 +0.00 +0.00%
BCA 18.52 -0.28 -1.49% 3.381B
BC 22.00 -0.03 -0.14% 1.963B
BBY 19.17 +0.35 +1.86% 6.716B
BBX 5.12 +0.01 +0.20% 80.03M
BBW 4.76 +0.10 +2.15% 82.78M
BBVA 6.12 -0.06 -0.97% 30.01B
BBT 30.43 +0.17 +0.56% 21.22B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close