Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

BCE (NY: BCE )

34.23 -0.26 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2006 4.494 4.517 4.473 4.474 1,428,669 -0.03(-0.56%)
Aug 30, 2006 4.469 4.503 4.449 4.499 1,589,520 +0.03(+0.68%)
Aug 29, 2006 4.503 4.505 4.448 4.469 1,669,387 -0.03(-0.64%)
Aug 28, 2006 4.465 4.514 4.446 4.498 1,102,499 +0.04(+0.88%)
Aug 25, 2006 4.435 4.462 4.421 4.458 971,807 +0.04(+0.85%)
Aug 24, 2006 4.428 4.462 4.408 4.421 1,304,121 +0.00(+0.00%)
Aug 23, 2006 4.397 4.473 4.392 4.421 1,397,392 +0.04(+0.98%)
Aug 22, 2006 4.369 4.431 4.351 4.378 1,110,318 +0.01(+0.12%)
Aug 21, 2006 4.376 4.405 4.345 4.372 974,041 +0.00(+0.04%)
Aug 18, 2006 4.399 4.421 4.371 4.371 791,408 -0.02(-0.53%)
Aug 17, 2006 4.390 4.444 4.374 4.394 924,334 +0.01(+0.12%)
Aug 16, 2006 4.414 4.430 4.378 4.388 1,057,259 +0.01(+0.12%)
Aug 15, 2006 4.288 4.387 4.270 4.383 1,456,036 +0.12(+2.81%)
Aug 14, 2006 4.267 4.297 4.251 4.263 1,032,126 +0.01(+0.25%)
Aug 11, 2006 4.247 4.277 4.226 4.252 1,075,690 +0.01(+0.17%)
Aug 10, 2006 4.286 4.311 4.224 4.245 821,568 -0.06(-1.37%)
Aug 09, 2006 4.204 4.313 4.204 4.304 1,887,764 +0.11(+2.56%)
Aug 08, 2006 4.188 4.217 4.166 4.197 1,413,030 -0.04(-1.01%)
Aug 07, 2006 4.208 4.252 4.200 4.240 1,660,450 +0.10(+2.33%)
Aug 04, 2006 4.091 4.149 4.086 4.143 1,366,674 +0.02(+0.57%)
Aug 03, 2006 4.061 4.132 4.039 4.120 1,684,466 +0.04(+1.10%)
Aug 02, 2006 4.113 4.134 4.066 4.075 1,531,993 -0.04(-0.87%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.