BCE History

Date Range

Symbol Id	History Date	Exchange Id	Seq Num	Open Price	High Price	Low Price	Close Price	Volume	Sector Code	Industry Code
Page size: Page 1 of 502. Rows 1 to 12 of 6017.0.016s
BCE	5/1/2024	NYSE	2573	32.7800	33.3600	32.6900	33.2600	2,096,090	16	367
BCE	4/30/2024	NYSE	2573	32.5100	32.8800	32.3950	32.8500	2,061,146	16	367
BCE	4/29/2024	NYSE	2573	32.7400	32.8900	32.6650	32.7500	1,497,658	16	367
BCE	4/26/2024	NYSE	2573	32.8900	32.9252	32.5850	32.6200	1,306,367	16	367
BCE	4/25/2024	NYSE	2573	32.8100	32.9600	32.6250	32.8900	1,753,154	16	367
BCE	4/24/2024	NYSE	2573	33.1900	33.3300	32.8500	33.0600	1,769,574	16	367
BCE	4/23/2024	NYSE	2573	33.1700	33.5200	33.0400	33.2600	2,080,915	16	367
BCE	4/22/2024	NYSE	2573	32.7100	32.9100	32.5550	32.9000	2,578,648	16	367
BCE	4/19/2024	NYSE	2573	32.2900	32.7000	32.2400	32.5900	1,390,598	16	367
BCE	4/18/2024	NYSE	2573	32.2500	32.4100	32.0852	32.2100	1,308,492	16	367
BCE	4/17/2024	NYSE	2573	32.3200	32.6000	32.0600	32.2400	3,065,527	16	367
BCE	4/16/2024	NYSE	2573	32.2300	32.3200	31.8200	32.2200	2,090,292	16	367