The closing price for BCE (BCE) in 2019 was $31.47, on December 31, 2019. It was up 24.2% for the year. The latest price is $23.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $31.42 | $31.49 | $31.36 | $31.47 | 597,600 |
December 30 2019 | $31.44 | $31.45 | $31.31 | $31.39 | 604,100 |
December 27 2019 | $31.30 | $31.45 | $31.28 | $31.45 | 530,400 |
December 26 2019 | $31.47 | $31.47 | $31.17 | $31.30 | 552,100 |
December 24 2019 | $31.43 | $31.43 | $31.24 | $31.32 | 405,200 |
December 23 2019 | $31.37 | $31.47 | $31.28 | $31.43 | 564,900 |
December 20 2019 | $31.36 | $31.53 | $31.24 | $31.40 | 1,011,500 |
December 19 2019 | $31.33 | $31.58 | $31.29 | $31.49 | 803,700 |
December 18 2019 | $31.88 | $31.88 | $31.21 | $31.39 | 1,076,300 |
December 17 2019 | $32.00 | $32.16 | $31.71 | $31.72 | 1,100,200 |
December 16 2019 | $32.50 | $32.61 | $32.42 | $32.52 | 592,200 |
December 13 2019 | $32.59 | $32.60 | $31.91 | $32.25 | 1,253,600 |
December 12 2019 | $32.86 | $32.98 | $32.70 | $32.70 | 767,600 |
December 11 2019 | $32.68 | $32.95 | $32.63 | $32.86 | 634,400 |
December 10 2019 | $32.62 | $32.77 | $32.57 | $32.63 | 2,584,300 |
December 09 2019 | $32.67 | $32.84 | $32.53 | $32.68 | 919,900 |
December 06 2019 | $32.40 | $32.66 | $32.40 | $32.64 | 4,108,000 |
December 05 2019 | $32.55 | $32.69 | $32.43 | $32.58 | 606,600 |
December 04 2019 | $32.17 | $32.49 | $32.06 | $32.47 | 640,500 |
December 03 2019 | $31.98 | $32.15 | $31.90 | $32.05 | 621,500 |
December 02 2019 | $32.19 | $32.20 | $31.98 | $32.05 | 530,000 |
November 29 2019 | $32.18 | $32.37 | $32.16 | $32.23 | 245,500 |
November 27 2019 | $32.17 | $32.30 | $32.12 | $32.16 | 640,700 |
November 26 2019 | $32.10 | $32.16 | $31.94 | $32.14 | 607,100 |
November 25 2019 | $32.11 | $32.24 | $32.08 | $32.12 | 676,200 |
Daily pricing data for BCE dates back to 11/15/1982, and may be incomplete.
