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 )

34.21 +0.55 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2004 3.684 3.728 3.684 3.723 616,810 +0.05(+1.31%)
Aug 30, 2004 3.694 3.711 3.671 3.675 752,139 -0.02(-0.48%)
Aug 27, 2004 3.734 3.734 3.671 3.693 1,824,148 -0.05(-1.34%)
Aug 26, 2004 3.782 3.786 3.734 3.743 703,488 -0.05(-1.41%)
Aug 25, 2004 3.780 3.798 3.745 3.796 871,251 +0.01(+0.14%)
Aug 24, 2004 3.795 3.813 3.779 3.791 584,376 +0.02(+0.62%)
Aug 23, 2004 3.814 3.814 3.764 3.768 941,712 -0.05(-1.22%)
Aug 20, 2004 3.748 3.839 3.746 3.814 1,353,292 +0.06(+1.62%)
Aug 19, 2004 3.711 3.773 3.684 3.753 1,139,673 +0.04(+1.21%)
Aug 18, 2004 3.746 3.746 3.702 3.709 1,217,963 -0.03(-0.91%)
Aug 17, 2004 3.741 3.762 3.723 3.743 792,403 +0.01(+0.24%)
Aug 16, 2004 3.757 3.768 3.725 3.734 844,409 -0.02(-0.57%)
Aug 13, 2004 3.714 3.766 3.703 3.755 857,830 +0.08(+2.04%)
Aug 12, 2004 3.693 3.716 3.657 3.680 1,602,700 +0.00(+0.00%)
Aug 11, 2004 3.678 3.705 3.666 3.680 1,337,634 -0.03(-0.91%)
Aug 10, 2004 3.698 3.721 3.677 3.714 707,962 +0.03(+0.92%)
Aug 09, 2004 3.693 3.698 3.666 3.680 1,042,370 +0.01(+0.29%)
Aug 06, 2004 3.702 3.718 3.661 3.669 1,455,628 -0.02(-0.53%)
Aug 05, 2004 3.800 3.800 3.662 3.689 1,963,951 -0.11(-2.92%)
Aug 04, 2004 3.780 3.805 3.732 3.800 3,040,993 +0.02(+0.57%)
Aug 03, 2004 3.746 3.800 3.720 3.779 1,381,812 +0.02(+0.62%)
Aug 02, 2004 3.827 3.827 3.705 3.755 1,304,081 +0.01(+0.14%)
Jul 30, 2004 3.755 3.777 3.732 3.750 1,765,990 -0.02(-0.47%)
Jul 29, 2004 3.603 3.771 3.603 3.768 3,903,857 +0.15(+4.05%)
Jul 28, 2004 3.571 3.623 3.551 3.621 964,081 +0.05(+1.35%)
Jul 27, 2004 3.516 3.582 3.494 3.573 1,502,042 +0.06(+1.63%)
Jul 26, 2004 3.598 3.619 3.507 3.516 1,766,549 -0.10(-2.82%)
Jul 23, 2004 3.603 3.630 3.603 3.618 896,975 -0.01(-0.30%)
Jul 22, 2004 3.584 3.635 3.584 3.628 2,095,925 +0.05(+1.45%)
Jul 21, 2004 3.546 3.596 3.541 3.576 1,733,556 +0.02(+0.65%)
Jul 20, 2004 3.559 3.575 3.525 3.553 742,074 -0.02(-0.50%)
Jul 19, 2004 3.564 3.602 3.553 3.571 984,212 +0.03(+0.86%)
Jul 16, 2004 3.576 3.593 3.512 3.541 1,057,469 +0.00(+0.00%)
Jul 15, 2004 3.603 3.612 3.523 3.541 3,004,644 -0.07(-1.98%)
Jul 14, 2004 3.603 3.628 3.591 3.612 3,970,962 +0.00(+0.05%)
Jul 13, 2004 3.580 3.614 3.555 3.610 1,700,003 +0.02(+0.60%)
Jul 12, 2004 3.603 3.605 3.585 3.589 1,226,910 +0.01(+0.35%)
Jul 09, 2004 3.532 3.587 3.532 3.576 1,396,910 +0.04(+1.27%)
Jul 08, 2004 3.544 3.562 3.530 3.532 1,684,905 -0.01(-0.40%)
Jul 07, 2004 3.568 3.575 3.539 3.546 500,494 -0.01(-0.30%)
Jul 06, 2004 3.587 3.593 3.550 3.557 2,022,668 -0.00(-0.05%)
Jul 02, 2004 3.548 3.593 3.519 3.559 1,247,042 +0.05(+1.32%)
Jul 01, 2004 3.562 3.598 3.507 3.512 893,620 -0.07(-2.00%)
Jun 30, 2004 3.576 3.600 3.548 3.584 1,286,187 +0.02(+0.45%)
Jun 29, 2004 3.532 3.585 3.523 3.568 2,488,492 +0.06(+1.58%)
Jun 28, 2004 3.517 3.526 3.505 3.512 782,896 +0.01(+0.36%)
Jun 25, 2004 3.492 3.541 3.489 3.500 1,490,299 +0.01(+0.26%)
Jun 24, 2004 3.492 3.516 3.466 3.491 1,870,563 +0.01(+0.15%)
Jun 23, 2004 3.494 3.498 3.451 3.485 1,343,785 +0.02(+0.57%)
Jun 22, 2004 3.453 3.492 3.448 3.466 3,231,125 +0.03(+0.94%)
Jun 21, 2004 3.398 3.433 3.373 3.433 1,011,054 +0.04(+1.16%)
Jun 18, 2004 3.367 3.451 3.367 3.394 1,098,291 +0.03(+0.85%)
Jun 17, 2004 3.360 3.387 3.342 3.365 2,307,866 +0.02(+0.53%)
Jun 16, 2004 3.399 3.399 3.339 3.348 4,422,805 -0.06(-1.89%)
Jun 15, 2004 3.398 3.439 3.392 3.412 1,895,727 +0.02(+0.58%)
Jun 14, 2004 3.523 3.523 3.382 3.392 3,343,527 -0.16(-4.48%)
Jun 10, 2004 3.551 3.559 3.528 3.551 1,384,608 +0.02(+0.46%)
Jun 09, 2004 3.578 3.591 3.525 3.535 1,880,069 -0.04(-1.15%)
Jun 08, 2004 3.593 3.598 3.562 3.576 607,303 -0.01(-0.40%)
Jun 07, 2004 3.614 3.621 3.582 3.591 647,008 +0.01(+0.40%)
Jun 04, 2004 3.610 3.621 3.569 3.576 998,752 -0.01(-0.25%)
Jun 03, 2004 3.562 3.600 3.562 3.585 1,713,984 +0.02(+0.65%)
Jun 02, 2004 3.559 3.589 3.534 3.562 1,066,976 +0.01(+0.35%)
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.