Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

BCE (NY: BCE )

34.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Oct 31, 2003 4.057 4.055 4.011 4.048 1,513,004 -0.01(-0.22%)
Oct 30, 2003 4.073 4.084 4.052 4.057 2,031,860 +0.04(+1.03%)
Oct 29, 2003 3.932 4.043 3.921 4.016 1,671,062 +0.06(+1.49%)
Oct 28, 2003 3.971 3.971 3.939 3.957 2,141,328 +0.01(+0.36%)
Oct 27, 2003 3.934 3.968 3.934 3.943 813,190 -0.00(-0.05%)
Oct 24, 2003 3.893 3.952 3.876 3.944 1,346,009 +0.05(+1.29%)
Oct 23, 2003 3.978 3.978 3.867 3.894 2,858,455 -0.10(-2.47%)
Oct 22, 2003 3.978 3.998 3.969 3.993 808,164 +0.03(+0.86%)
Oct 21, 2003 4.002 4.002 3.959 3.959 1,178,456 -0.07(-1.78%)
Oct 20, 2003 4.014 4.038 4.014 4.030 781,914 +0.00(+0.04%)
Oct 17, 2003 4.021 4.045 4.014 4.029 1,873,243 +0.03(+0.63%)
Oct 16, 2003 3.921 4.012 3.921 4.004 2,110,051 +0.09(+2.38%)
Oct 15, 2003 3.893 3.925 3.893 3.910 1,012,020 -0.00(-0.05%)
Oct 14, 2003 3.885 3.928 3.885 3.912 2,278,163 +0.03(+0.69%)
Oct 13, 2003 3.921 3.921 3.878 3.885 812,073 -0.04(-0.96%)
Oct 10, 2003 3.889 3.921 3.871 3.923 2,384,838 +0.10(+2.58%)
Oct 09, 2003 3.851 3.853 3.816 3.824 2,398,242 -0.01(-0.19%)
Oct 08, 2003 3.848 3.860 3.832 3.832 1,157,233 -0.02(-0.42%)
Oct 07, 2003 3.867 3.873 3.839 3.848 1,212,525 -0.01(-0.28%)
Oct 06, 2003 3.862 3.867 3.817 3.858 1,363,323 -0.00(-0.09%)
Oct 03, 2003 3.864 3.875 3.857 3.862 1,060,052 +0.01(+0.14%)
Oct 02, 2003 3.858 3.887 3.848 3.857 1,607,392 -0.00(-0.05%)
Oct 01, 2003 3.880 3.901 3.858 3.858 1,345,451 -0.05(-1.37%)
Sep 30, 2003 3.862 3.912 3.817 3.912 1,671,062 +0.05(+1.39%)
Sep 29, 2003 3.873 3.887 3.808 3.858 2,137,977 -0.01(-0.28%)
Sep 26, 2003 3.848 3.885 3.799 3.869 1,369,467 +0.02(+0.51%)
Sep 25, 2003 3.910 3.910 3.817 3.850 2,037,445 -0.06(-1.51%)
Sep 24, 2003 3.943 3.943 3.893 3.909 1,338,748 -0.03(-0.86%)
Sep 23, 2003 3.953 3.955 3.907 3.943 1,849,227 -0.04(-1.03%)
Sep 22, 2003 3.987 3.987 3.964 3.984 1,466,647 +0.00(+0.00%)
Sep 19, 2003 3.957 4.002 3.957 3.984 1,573,323 +0.04(+0.95%)
Sep 18, 2003 3.937 3.953 3.930 3.946 1,098,031 +0.02(+0.41%)
Sep 17, 2003 3.921 3.939 3.921 3.930 1,067,313 +0.01(+0.32%)
Sep 16, 2003 3.927 3.937 3.903 3.918 1,420,291 -0.01(-0.23%)
Sep 15, 2003 3.930 3.935 3.914 3.927 1,019,281 -0.01(-0.27%)
Sep 12, 2003 3.935 3.952 3.919 3.937 1,377,286 +0.02(+0.55%)
Sep 11, 2003 3.937 3.937 3.905 3.916 1,285,132 -0.05(-1.26%)
Sep 10, 2003 3.971 3.989 3.955 3.966 1,318,642 +0.01(+0.36%)
Sep 09, 2003 3.964 3.984 3.943 3.952 909,813 -0.00(-0.09%)
Sep 08, 2003 3.978 3.987 3.955 3.955 692,552 -0.01(-0.27%)
Sep 05, 2003 3.930 3.984 3.919 3.966 1,059,493 +0.03(+0.77%)
Sep 04, 2003 3.964 3.973 3.925 3.935 1,187,951 +0.00(+0.09%)
Sep 03, 2003 3.923 3.959 3.910 3.932 2,627,790 +0.03(+0.83%)
Sep 02, 2003 3.885 3.959 3.885 3.900 46,393,208 +0.01(+0.37%)
Aug 29, 2003 3.912 3.921 3.880 3.885 1,004,759 -0.01(-0.28%)
Aug 28, 2003 3.878 3.918 3.878 3.896 1,151,089 +0.01(+0.28%)
Aug 27, 2003 3.875 3.889 3.853 3.885 833,297 -0.01(-0.32%)
Aug 26, 2003 3.850 3.907 3.837 3.898 1,180,690 +0.04(+0.93%)
Aug 25, 2003 3.853 3.867 3.842 3.862 712,659 +0.01(+0.28%)
Aug 22, 2003 3.853 3.862 3.835 3.851 987,446 -0.02(-0.42%)
Aug 21, 2003 3.887 3.887 3.850 3.867 1,952,551 -0.01(-0.28%)
Aug 20, 2003 3.912 3.919 3.873 3.878 1,285,690 -0.06(-1.50%)
Aug 19, 2003 3.912 3.944 3.901 3.937 1,286,807 +0.01(+0.18%)
Aug 18, 2003 3.948 3.984 3.900 3.930 1,242,685 -0.03(-0.72%)
Aug 15, 2003 3.952 3.969 3.935 3.959 516,063 +0.01(+0.18%)
Aug 14, 2003 3.966 3.998 3.948 3.952 776,887 -0.03(-0.76%)
Aug 13, 2003 3.978 3.984 3.932 3.982 1,122,605 -0.00(-0.04%)
Aug 12, 2003 3.962 4.007 3.962 3.984 1,218,669 +0.03(+0.63%)
Aug 11, 2003 3.882 3.973 3.882 3.959 1,563,828 +0.10(+2.60%)
Aug 08, 2003 3.857 3.878 3.841 3.858 1,921,833 -0.01(-0.19%)
Aug 07, 2003 3.898 3.927 3.857 3.866 1,894,466 -0.02(-0.46%)
Aug 06, 2003 3.909 3.909 3.828 3.884 2,053,642 -0.03(-0.82%)
Aug 05, 2003 3.948 3.948 3.903 3.916 2,338,482 -0.08(-2.10%)
Aug 04, 2003 3.948 4.009 3.939 4.000 1,067,871 +0.04(+1.04%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.