BCE Historical Prices | BCE, Inc. Common Stock Stock

Dow

0.16% Nasdaq

0.20%

BCE, Inc. (BCE)

-NYSE

43.50 0.06(0.13%) 1:30PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 17, 2013	43.78	44.09	43.30	43.47	853,100	43.47
Jun 14, 2013	43.86	43.87	43.28	43.44	546,600	43.44
Jun 13, 2013	43.12	43.92	42.88	43.92	982,200	43.92
Jun 12, 2013	44.09	44.09	42.97	43.05	1,094,400	43.05
Jun 12, 2013	0.572 Dividend
Jun 11, 2013	44.44	44.45	44.13	44.26	855,100	43.69
Jun 10, 2013	44.76	44.79	44.43	44.58	613,100	44.00
Jun 7, 2013	44.55	44.61	44.11	44.61	700,900	44.03
Jun 6, 2013	44.00	44.38	43.69	44.28	996,200	43.71
Jun 5, 2013	44.58	44.74	43.43	44.02	1,803,900	43.45
Jun 4, 2013	44.69	44.73	44.28	44.68	1,022,600	44.10
Jun 3, 2013	44.86	45.43	44.73	44.84	607,100	44.26
May 31, 2013	45.32	45.32	44.41	44.68	926,100	44.10
May 30, 2013	45.81	46.03	45.20	45.40	622,600	44.81
May 29, 2013	45.94	46.04	45.52	45.85	508,100	45.26
May 28, 2013	46.64	46.70	45.89	45.92	493,100	45.33
May 24, 2013	46.36	46.55	46.17	46.42	399,200	45.82
May 23, 2013	46.63	46.82	46.39	46.66	437,200	46.06
May 22, 2013	47.18	47.52	46.63	46.67	629,500	46.07
May 21, 2013	46.52	47.44	46.43	47.09	606,600	46.48
May 20, 2013	46.47	46.54	46.30	46.38	255,800	45.78
May 17, 2013	46.24	46.63	46.12	46.49	593,700	45.89
May 16, 2013	47.01	47.23	46.76	46.85	407,900	46.24
May 15, 2013	47.39	47.58	46.90	47.07	589,100	46.46
May 14, 2013	47.34	47.67	47.31	47.55	348,900	46.94
May 13, 2013	47.39	47.56	47.09	47.51	352,000	46.90
May 10, 2013	47.25	47.44	47.09	47.33	339,700	46.72
May 9, 2013	47.87	48.06	47.12	47.30	448,500	46.69
May 8, 2013	47.44	47.88	47.43	47.80	762,800	47.18
May 7, 2013	47.21	47.63	47.13	47.48	571,000	46.87
May 6, 2013	47.29	47.51	46.90	47.04	602,000	46.43
May 3, 2013	47.02	47.31	46.97	47.21	478,600	46.60
May 2, 2013	46.79	47.02	46.70	46.86	453,600	46.25
May 1, 2013	46.91	47.45	46.72	46.95	752,400	46.34
Apr 30, 2013	46.21	47.00	45.97	46.86	859,500	46.25
Apr 29, 2013	45.88	46.28	45.86	46.20	498,000	45.60
Apr 26, 2013	45.89	45.92	45.67	45.73	408,100	45.14
Apr 25, 2013	45.79	46.09	45.76	45.79	689,900	45.20
Apr 24, 2013	46.03	46.03	45.61	45.69	556,600	45.10
Apr 23, 2013	45.98	45.99	45.57	45.94	784,900	45.35
Apr 22, 2013	45.96	46.06	45.76	45.89	494,400	45.30
Apr 19, 2013	45.60	45.96	45.53	45.96	385,000	45.37
Apr 18, 2013	46.06	46.12	45.54	45.68	662,600	45.09
Apr 17, 2013	45.79	46.11	45.35	45.83	1,054,000	45.24
Apr 16, 2013	46.02	46.07	45.81	46.03	615,700	45.44
Apr 15, 2013	45.96	46.47	45.79	45.79	1,081,200	45.20
Apr 12, 2013	46.22	46.40	46.09	46.21	701,400	45.61
Apr 11, 2013	46.51	46.57	46.19	46.47	651,500	45.87
Apr 10, 2013	45.94	46.39	45.94	46.39	549,100	45.79
Apr 9, 2013	45.81	45.86	45.42	45.79	756,400	45.20
Apr 8, 2013	45.45	45.71	45.32	45.70	763,000	45.11
Apr 5, 2013	45.58	45.61	45.11	45.42	1,408,700	44.83
Apr 4, 2013	45.93	46.33	45.86	46.07	883,100	45.47
Apr 3, 2013	46.60	46.68	45.94	45.94	1,170,400	45.35
Apr 2, 2013	46.64	46.78	46.37	46.45	863,600	45.85
Apr 1, 2013	46.55	46.68	46.34	46.54	754,400	45.94
Mar 28, 2013	46.29	46.71	46.16	46.69	920,500	46.09
Mar 27, 2013	46.38	46.50	46.19	46.31	770,100	45.71
Mar 26, 2013	45.75	46.56	45.74	46.52	1,059,500	45.92
Mar 25, 2013	45.84	45.93	45.41	45.55	832,000	44.96
Mar 22, 2013	45.62	45.95	45.58	45.68	462,000	45.09
Mar 21, 2013	45.99	46.08	45.49	45.49	640,000	44.90
Mar 20, 2013	45.82	45.97	45.61	45.91	473,600	45.32
Mar 19, 2013	45.42	45.72	45.33	45.50	1,042,700	44.91
Mar 18, 2013	45.63	45.93	45.48	45.53	830,300	44.94
Mar 15, 2013	45.75	45.99	45.72	45.87	782,800	45.28
Mar 14, 2013	45.50	45.75	45.30	45.71	664,500	45.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BCE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BCE, Inc. (BCE)