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 )

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 (%)
Mar 29, 2002 3.151 3.176 3.108 3.155 1,904,519 +0.00(+0.00%)
Mar 28, 2002 3.151 3.176 3.108 3.155 1,904,519 +0.02(+0.69%)
Mar 27, 2002 3.178 3.214 3.133 3.133 2,820,476 -0.04(-1.35%)
Mar 26, 2002 3.175 3.402 3.137 3.176 6,661,351 -0.17(-5.13%)
Mar 25, 2002 3.474 3.474 3.318 3.348 11,020,523 -0.21(-5.98%)
Mar 22, 2002 3.653 3.656 3.559 3.561 3,800,661 -0.12(-3.21%)
Mar 21, 2002 3.749 3.749 3.608 3.679 3,586,194 -0.11(-2.79%)
Mar 20, 2002 3.799 3.837 3.778 3.785 424,467 -0.03(-0.70%)
Mar 19, 2002 3.851 3.851 3.798 3.812 788,057 -0.04(-0.98%)
Mar 18, 2002 3.869 3.887 3.850 3.850 641,728 -0.04(-0.97%)
Mar 15, 2002 3.909 3.927 3.875 3.887 4,188,826 -0.01(-0.32%)
Mar 14, 2002 3.867 3.903 3.853 3.900 8,518,397 +0.04(+1.16%)
Mar 13, 2002 3.841 3.901 3.841 3.855 6,419,516 -0.01(-0.32%)
Mar 12, 2002 3.841 3.871 3.823 3.867 2,782,497 +0.00(+0.00%)
Mar 11, 2002 3.889 3.889 3.844 3.867 546,222 -0.01(-0.18%)
Mar 08, 2002 3.903 3.930 3.867 3.875 631,116 +0.01(+0.19%)
Mar 07, 2002 3.903 3.930 3.864 3.867 2,423,934 -0.04(-0.92%)
Mar 06, 2002 3.835 3.918 3.816 3.903 1,281,780 +0.06(+1.63%)
Mar 05, 2002 3.882 3.918 3.821 3.841 1,090,770 -0.05(-1.24%)
Mar 04, 2002 3.842 3.932 3.830 3.889 810,398 +0.05(+1.35%)
Mar 01, 2002 3.737 3.867 3.733 3.837 1,771,594 +0.10(+2.68%)
Feb 28, 2002 3.767 3.803 3.704 3.737 1,757,073 -0.01(-0.29%)
Feb 27, 2002 3.726 3.755 3.710 3.747 1,148,855 +0.03(+0.72%)
Feb 26, 2002 3.710 3.758 3.710 3.721 633,909 +0.00(+0.05%)
Feb 25, 2002 3.663 3.733 3.644 3.719 2,225,663 +0.06(+1.61%)
Feb 22, 2002 3.674 3.708 3.649 3.660 1,145,504 -0.03(-0.78%)
Feb 21, 2002 3.704 3.717 3.667 3.688 761,807 -0.03(-0.82%)
Feb 20, 2002 3.737 3.776 3.717 3.719 1,015,930 -0.01(-0.34%)
Feb 19, 2002 3.715 3.792 3.665 3.731 1,616,328 +0.03(+0.92%)
Feb 18, 2002 3.662 3.717 3.658 3.697 1,244,919 +0.00(+0.00%)
Feb 15, 2002 3.662 3.717 3.658 3.697 1,244,919 +0.03(+0.73%)
Feb 14, 2002 3.756 3.789 3.653 3.670 1,237,658 -0.08(-2.10%)
Feb 13, 2002 3.789 3.801 3.670 3.749 1,461,062 -0.05(-1.27%)
Feb 12, 2002 3.824 3.837 3.780 3.798 695,903 -0.03(-0.70%)
Feb 11, 2002 3.828 3.850 3.798 3.824 554,042 +0.03(+0.71%)
Feb 08, 2002 3.855 3.884 3.792 3.798 847,818 -0.04(-1.16%)
Feb 07, 2002 3.792 3.853 3.785 3.842 1,843,083 +0.07(+1.95%)
Feb 06, 2002 3.832 3.832 3.760 3.769 865,690 -0.05(-1.41%)
Feb 05, 2002 3.867 3.914 3.814 3.823 1,157,791 -0.09(-2.20%)
Feb 04, 2002 3.978 4.057 3.893 3.909 1,409,121 -0.07(-1.76%)
Feb 01, 2002 3.903 4.023 3.903 3.978 1,078,483 +0.05(+1.18%)
Jan 31, 2002 3.916 3.948 3.882 3.932 728,855 +0.01(+0.27%)
Jan 30, 2002 3.841 3.921 3.824 3.921 1,490,105 +0.10(+2.67%)
Jan 29, 2002 3.858 3.882 3.814 3.819 1,416,381 -0.01(-0.19%)
Jan 28, 2002 3.857 3.857 3.796 3.826 1,662,126 +0.00(+0.09%)
Jan 25, 2002 3.858 3.884 3.803 3.823 866,249 -0.05(-1.34%)
Jan 24, 2002 3.912 3.935 3.799 3.875 1,740,317 -0.02(-0.41%)
Jan 23, 2002 3.880 3.941 3.873 3.891 1,254,972 +0.01(+0.18%)
Jan 22, 2002 3.968 3.975 3.884 3.884 1,437,605 -0.05(-1.23%)
Jan 21, 2002 3.959 3.989 3.927 3.932 1,031,568 +0.00(+0.00%)
Jan 18, 2002 3.959 3.989 3.927 3.932 1,031,568 -0.06(-1.44%)
Jan 17, 2002 3.975 3.993 3.930 3.989 684,733 +0.05(+1.23%)
Jan 16, 2002 3.982 4.002 3.925 3.941 2,115,078 -0.04(-0.99%)
Jan 15, 2002 4.007 4.025 3.966 3.980 1,111,993 -0.03(-0.63%)
Jan 14, 2002 4.009 4.016 3.975 4.005 856,196 -0.00(-0.04%)
Jan 11, 2002 3.996 4.045 3.987 4.007 411,063 +0.02(+0.45%)
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.