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 )

33.85 -0.22 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 28, 2004 3.558 3.583 3.554 3.563 1,204,706 -0.02(-0.55%)
May 27, 2004 3.531 3.595 3.531 3.583 1,594,546 +0.09(+2.56%)
May 26, 2004 3.527 3.558 3.484 3.493 912,605 -0.01(-0.31%)
May 25, 2004 3.486 3.518 3.482 3.504 573,589 +0.02(+0.51%)
May 24, 2004 3.474 3.524 3.472 3.486 1,024,307 +0.00(+0.10%)
May 21, 2004 3.500 3.509 3.456 3.482 766,276 -0.00(-0.05%)
May 20, 2004 3.484 3.504 3.470 3.484 672,446 -0.00(-0.05%)
May 19, 2004 3.491 3.517 3.482 3.486 784,706 +0.04(+1.14%)
May 18, 2004 3.479 3.504 3.447 3.447 1,301,328 -0.03(-0.93%)
May 17, 2004 3.491 3.552 3.466 3.479 1,588,403 -0.04(-1.07%)
May 14, 2004 3.495 3.545 3.454 3.517 1,420,291 +0.07(+1.92%)
May 13, 2004 3.416 3.470 3.389 3.450 3,647,630 +0.03(+0.84%)
May 12, 2004 3.472 3.472 3.402 3.422 1,438,163 -0.04(-1.24%)
May 11, 2004 3.493 3.517 3.465 3.465 1,380,078 -0.01(-0.26%)
May 10, 2004 3.529 3.536 3.452 3.474 1,559,919 -0.09(-2.66%)
May 07, 2004 3.631 3.647 3.558 3.568 1,105,850 -0.09(-2.35%)
May 06, 2004 3.653 3.685 3.608 3.654 1,601,248 +0.01(+0.29%)
May 05, 2004 3.644 3.653 3.611 3.644 1,547,073 +0.03(+0.79%)
May 04, 2004 3.561 3.629 3.554 3.615 2,369,200 +0.09(+2.49%)
May 03, 2004 3.602 3.636 3.527 3.527 2,581,992 -0.04(-1.20%)
Apr 30, 2004 3.527 3.606 3.509 3.570 1,614,653 +0.06(+1.84%)
Apr 29, 2004 3.509 3.531 3.491 3.506 1,716,860 +0.03(+0.82%)
Apr 28, 2004 3.549 3.552 3.474 3.477 1,824,094 -0.10(-2.75%)
Apr 27, 2004 3.633 3.633 3.556 3.576 1,449,892 -0.06(-1.72%)
Apr 26, 2004 3.674 3.697 3.633 3.638 660,159 -0.03(-0.83%)
Apr 23, 2004 3.672 3.685 3.644 3.669 925,451 -0.01(-0.19%)
Apr 22, 2004 3.679 3.706 3.654 3.676 866,807 +0.00(+0.05%)
Apr 21, 2004 3.662 3.692 3.642 3.674 993,589 +0.01(+0.15%)
Apr 20, 2004 3.672 3.685 3.665 3.669 864,015 -0.03(-0.73%)
Apr 19, 2004 3.697 3.706 3.678 3.696 899,759 -0.00(-0.10%)
Apr 16, 2004 3.696 3.717 3.687 3.699 965,105 +0.03(+0.78%)
Apr 15, 2004 3.679 3.697 3.656 3.670 1,154,440 +0.00(+0.10%)
Apr 14, 2004 3.692 3.710 3.660 3.667 1,227,046 -0.04(-1.21%)
Apr 13, 2004 3.755 3.760 3.694 3.712 850,052 -0.03(-0.81%)
Apr 12, 2004 3.760 3.767 3.733 3.742 1,673,296 -0.03(-0.81%)
Apr 08, 2004 3.796 3.796 3.765 3.773 1,133,217 -0.05(-1.40%)
Apr 07, 2004 3.885 3.885 3.823 3.826 1,387,897 -0.07(-1.75%)
Apr 06, 2004 3.869 3.918 3.869 3.894 659,042 -0.03(-0.69%)
Apr 05, 2004 3.871 3.939 3.866 3.921 1,795,610 +0.06(+1.62%)
Apr 02, 2004 3.808 3.866 3.785 3.858 1,691,168 +0.08(+2.08%)
Apr 01, 2004 3.769 3.794 3.751 3.780 1,363,323 +0.01(+0.38%)
Mar 31, 2004 3.760 3.821 3.758 3.765 1,094,680 +0.01(+0.14%)
Mar 30, 2004 3.769 3.780 3.742 3.760 1,198,562 -0.00(-0.05%)
Mar 29, 2004 3.807 3.807 3.753 3.762 852,845 -0.03(-0.66%)
Mar 26, 2004 3.794 3.821 3.778 3.787 1,160,584 +0.03(+0.71%)
Mar 25, 2004 3.719 3.778 3.717 3.760 1,774,386 +0.07(+1.99%)
Mar 24, 2004 3.715 3.715 3.669 3.687 1,032,126 -0.04(-1.20%)
Mar 23, 2004 3.751 3.760 3.730 3.731 925,451 -0.02(-0.43%)
Mar 22, 2004 3.764 3.781 3.744 3.747 743,377 -0.03(-0.81%)
Mar 19, 2004 3.796 3.796 3.755 3.778 1,484,520 -0.03(-0.66%)
Mar 18, 2004 3.828 3.828 3.746 3.803 2,559,652 -0.01(-0.19%)
Mar 17, 2004 3.819 3.821 3.790 3.810 1,329,812 -0.02(-0.56%)
Mar 16, 2004 3.835 3.875 3.819 3.832 1,483,961 +0.03(+0.85%)
Mar 15, 2004 3.862 3.864 3.678 3.799 1,316,967 -0.05(-1.39%)
Mar 12, 2004 3.851 3.857 3.832 3.853 1,179,573 -0.01(-0.37%)
Mar 11, 2004 3.901 3.914 3.866 3.867 1,736,966 -0.07(-1.86%)
Mar 10, 2004 3.921 3.955 3.907 3.941 2,528,934 +0.01(+0.36%)
Mar 09, 2004 3.916 3.944 3.916 3.927 1,153,323 -0.01(-0.18%)
Mar 08, 2004 3.939 3.966 3.934 3.934 1,656,541 -0.01(-0.27%)
Mar 05, 2004 3.921 3.961 3.921 3.944 1,752,046 +0.05(+1.33%)
Mar 04, 2004 3.916 3.916 3.885 3.893 749,520 -0.00(-0.09%)
Mar 03, 2004 3.832 3.912 3.819 3.896 1,289,600 +0.04(+0.93%)
Mar 02, 2004 3.884 3.905 3.851 3.860 1,684,466 -0.04(-1.01%)
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.