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 )

34.34 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2004 3.523 3.602 3.505 3.566 1,616,681 +0.06(+1.84%)
Apr 29, 2004 3.505 3.526 3.487 3.501 1,719,016 +0.03(+0.82%)
Apr 28, 2004 3.544 3.548 3.469 3.473 1,826,385 -0.10(-2.75%)
Apr 27, 2004 3.628 3.628 3.551 3.571 1,451,713 -0.06(-1.72%)
Apr 26, 2004 3.669 3.693 3.628 3.634 660,988 -0.03(-0.83%)
Apr 23, 2004 3.668 3.680 3.639 3.664 926,613 -0.01(-0.19%)
Apr 22, 2004 3.675 3.702 3.650 3.671 867,896 +0.00(+0.05%)
Apr 21, 2004 3.657 3.687 3.637 3.669 994,837 +0.01(+0.15%)
Apr 20, 2004 3.668 3.680 3.661 3.664 865,100 -0.03(-0.73%)
Apr 19, 2004 3.693 3.702 3.673 3.691 900,890 -0.00(-0.10%)
Apr 16, 2004 3.691 3.712 3.682 3.694 966,317 +0.03(+0.78%)
Apr 15, 2004 3.675 3.693 3.652 3.666 1,155,890 +0.00(+0.10%)
Apr 14, 2004 3.687 3.705 3.655 3.662 1,228,588 -0.04(-1.21%)
Apr 13, 2004 3.750 3.755 3.689 3.707 851,120 -0.03(-0.81%)
Apr 12, 2004 3.755 3.762 3.728 3.737 1,675,398 -0.03(-0.81%)
Apr 08, 2004 3.791 3.791 3.761 3.768 1,134,640 -0.05(-1.40%)
Apr 07, 2004 3.880 3.880 3.818 3.821 1,389,641 -0.07(-1.75%)
Apr 06, 2004 3.864 3.913 3.864 3.889 659,869 -0.03(-0.69%)
Apr 05, 2004 3.866 3.934 3.861 3.916 1,797,865 +0.06(+1.62%)
Apr 02, 2004 3.804 3.861 3.780 3.854 1,693,293 +0.08(+2.08%)
Apr 01, 2004 3.764 3.789 3.746 3.775 1,365,035 +0.01(+0.38%)
Mar 31, 2004 3.755 3.816 3.753 3.761 1,096,055 +0.01(+0.14%)
Mar 30, 2004 3.764 3.775 3.737 3.755 1,200,068 -0.00(-0.05%)
Mar 29, 2004 3.802 3.802 3.748 3.757 853,916 -0.03(-0.66%)
Mar 26, 2004 3.789 3.816 3.773 3.782 1,162,042 +0.03(+0.71%)
Mar 25, 2004 3.714 3.773 3.712 3.755 1,776,615 +0.07(+1.99%)
Mar 24, 2004 3.711 3.711 3.664 3.682 1,033,423 -0.04(-1.20%)
Mar 23, 2004 3.746 3.755 3.725 3.727 926,613 -0.02(-0.43%)
Mar 22, 2004 3.759 3.777 3.739 3.743 744,310 -0.03(-0.81%)
Mar 19, 2004 3.791 3.791 3.750 3.773 1,486,384 -0.03(-0.66%)
Mar 18, 2004 3.823 3.823 3.741 3.798 2,562,867 -0.01(-0.19%)
Mar 17, 2004 3.814 3.816 3.786 3.805 1,331,483 -0.02(-0.56%)
Mar 16, 2004 3.830 3.870 3.814 3.827 1,485,825 +0.03(+0.85%)
Mar 15, 2004 3.857 3.859 3.673 3.795 1,318,621 -0.05(-1.39%)
Mar 12, 2004 3.846 3.852 3.827 3.848 1,181,055 -0.01(-0.37%)
Mar 11, 2004 3.897 3.909 3.861 3.863 1,739,148 -0.07(-1.86%)
Mar 10, 2004 3.916 3.950 3.902 3.936 2,532,110 +0.01(+0.36%)
Mar 09, 2004 3.911 3.939 3.911 3.922 1,154,772 -0.01(-0.18%)
Mar 08, 2004 3.934 3.961 3.929 3.929 1,658,622 -0.01(-0.27%)
Mar 05, 2004 3.916 3.956 3.916 3.939 1,754,247 +0.05(+1.33%)
Mar 04, 2004 3.911 3.911 3.880 3.888 750,462 -0.00(-0.09%)
Mar 03, 2004 3.827 3.907 3.814 3.891 1,291,219 +0.04(+0.93%)
Mar 02, 2004 3.879 3.900 3.846 3.855 1,686,582 -0.04(-1.01%)
Mar 01, 2004 3.918 3.923 3.868 3.895 1,441,088 -0.02(-0.46%)
Feb 27, 2004 3.877 3.920 3.872 3.913 1,195,035 +0.04(+0.92%)
Feb 26, 2004 3.900 3.902 3.863 3.877 1,197,831 -0.04(-0.96%)
Feb 25, 2004 3.870 3.927 3.857 3.914 5,354,452 +0.03(+0.78%)
Feb 24, 2004 3.823 3.891 3.813 3.884 1,797,865 +0.06(+1.50%)
Feb 23, 2004 3.832 3.832 3.796 3.827 1,354,410 -0.00(-0.09%)
Feb 20, 2004 3.827 3.836 3.804 3.830 3,657,804 -0.03(-0.79%)
Feb 19, 2004 3.884 3.904 3.861 3.861 8,026,925 -0.04(-0.96%)
Feb 18, 2004 3.952 3.952 3.889 3.898 1,479,115 -0.04(-1.13%)
Feb 17, 2004 3.952 3.979 3.938 3.943 1,456,746 +0.03(+0.87%)
Feb 13, 2004 3.950 3.954 3.898 3.909 2,931,388 -0.03(-0.64%)
Feb 12, 2004 3.945 3.952 3.923 3.934 5,805,736 -0.01(-0.23%)
Feb 11, 2004 3.934 3.972 3.932 3.943 1,736,911 +0.00(+0.00%)
Feb 10, 2004 3.931 3.956 3.905 3.943 3,276,980 +0.02(+0.59%)
Feb 09, 2004 3.956 3.968 3.907 3.920 2,772,012 -0.03(-0.72%)
Feb 06, 2004 3.920 3.961 3.916 3.948 1,993,589 +0.06(+1.52%)
Feb 05, 2004 3.948 3.948 3.875 3.889 2,604,249 -0.04(-0.96%)
Feb 04, 2004 3.943 3.943 3.914 3.927 3,832,837 -0.06(-1.57%)
Feb 03, 2004 3.979 4.011 3.972 3.990 956,252 +0.02(+0.59%)
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.