Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

BCE (NY: BCE )

32.88 -0.38 (-1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2002 3.657 3.691 3.596 3.627 1,810,212 -0.01(-0.29%)
Feb 27, 2002 3.617 3.644 3.601 3.637 1,183,600 +0.03(+0.72%)
Feb 26, 2002 3.601 3.648 3.601 3.611 653,080 +0.00(+0.05%)
Feb 25, 2002 3.556 3.624 3.537 3.610 2,292,974 +0.06(+1.61%)
Feb 22, 2002 3.566 3.599 3.542 3.552 1,180,148 -0.03(-0.78%)
Feb 21, 2002 3.596 3.608 3.559 3.580 784,847 -0.03(-0.82%)
Feb 20, 2002 3.627 3.665 3.608 3.610 1,046,655 -0.01(-0.34%)
Feb 19, 2002 3.606 3.681 3.558 3.622 1,665,211 +0.03(+0.92%)
Feb 18, 2002 3.554 3.608 3.551 3.589 1,282,569 +0.00(+0.00%)
Feb 15, 2002 3.554 3.608 3.551 3.589 1,282,569 +0.03(+0.73%)
Feb 14, 2002 3.646 3.677 3.545 3.563 1,275,089 -0.08(-2.10%)
Feb 13, 2002 3.677 3.690 3.563 3.639 1,505,250 -0.05(-1.27%)
Feb 12, 2002 3.712 3.724 3.669 3.686 716,950 -0.03(-0.70%)
Feb 11, 2002 3.716 3.737 3.686 3.712 570,798 +0.03(+0.71%)
Feb 08, 2002 3.742 3.770 3.681 3.686 873,459 -0.04(-1.17%)
Feb 07, 2002 3.681 3.740 3.674 3.730 1,898,824 +0.07(+1.95%)
Feb 06, 2002 3.719 3.719 3.650 3.658 891,872 -0.05(-1.40%)
Feb 05, 2002 3.754 3.799 3.702 3.710 1,192,807 -0.08(-2.20%)
Feb 04, 2002 3.862 3.938 3.778 3.794 1,451,737 -0.07(-1.76%)
Feb 01, 2002 3.789 3.905 3.789 3.862 1,111,100 +0.05(+1.18%)
Jan 31, 2002 3.801 3.832 3.768 3.816 750,898 +0.01(+0.27%)
Jan 30, 2002 3.728 3.806 3.712 3.806 1,535,171 +0.10(+2.67%)
Jan 29, 2002 3.745 3.768 3.702 3.707 1,459,218 -0.01(-0.19%)
Jan 28, 2002 3.743 3.743 3.684 3.714 1,712,394 +0.00(+0.09%)
Jan 25, 2002 3.745 3.770 3.691 3.710 892,447 -0.05(-1.34%)
Jan 24, 2002 3.797 3.820 3.688 3.761 1,792,950 -0.02(-0.41%)
Jan 23, 2002 3.766 3.825 3.759 3.776 1,292,927 +0.01(+0.18%)
Jan 22, 2002 3.851 3.858 3.770 3.770 1,481,083 -0.05(-1.23%)
Jan 21, 2002 3.843 3.872 3.811 3.816 1,062,766 +0.00(+0.00%)
Jan 18, 2002 3.843 3.872 3.811 3.816 1,062,766 -0.06(-1.44%)
Jan 17, 2002 3.858 3.876 3.815 3.872 705,442 +0.05(+1.23%)
Jan 16, 2002 3.865 3.884 3.810 3.825 2,179,045 -0.04(-0.99%)
Jan 15, 2002 3.889 3.907 3.849 3.863 1,145,624 -0.02(-0.63%)
Jan 14, 2002 3.891 3.898 3.858 3.888 882,090 -0.00(-0.04%)
Jan 11, 2002 3.879 3.926 3.870 3.889 423,495 +0.02(+0.45%)
Jan 10, 2002 3.863 3.926 3.834 3.872 1,351,617 -0.09(-2.28%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.