The closing price for BCE (BCE) in 2008 was $8.07, on December 31, 2008. It was down 47.2% for the year. The latest price is $21.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $7.77 | $8.18 | $7.76 | $8.07 | 2,299,264 |
December 30 2008 | $7.48 | $7.82 | $7.47 | $7.79 | 3,588,807 |
December 29 2008 | $7.47 | $7.61 | $7.43 | $7.49 | 2,765,513 |
December 26 2008 | $7.60 | $7.60 | $7.46 | $7.53 | 575,120 |
December 24 2008 | $7.31 | $7.58 | $7.31 | $7.57 | 586,772 |
December 23 2008 | $7.21 | $7.47 | $7.21 | $7.39 | 3,197,101 |
December 22 2008 | $7.36 | $7.36 | $7.16 | $7.22 | 2,227,547 |
December 19 2008 | $7.31 | $7.33 | $7.17 | $7.29 | 3,053,606 |
December 18 2008 | $7.14 | $7.32 | $7.14 | $7.29 | 6,573,501 |
December 17 2008 | $6.98 | $7.23 | $6.89 | $7.11 | 6,177,159 |
December 16 2008 | $6.88 | $6.93 | $6.67 | $6.89 | 4,027,050 |
December 15 2008 | $6.85 | $6.94 | $6.67 | $6.73 | 2,664,395 |
December 12 2008 | $6.88 | $6.88 | $6.53 | $6.61 | 4,429,274 |
December 11 2008 | $7.04 | $7.30 | $6.84 | $6.94 | 3,611,187 |
December 10 2008 | $7.02 | $7.15 | $6.96 | $7.09 | 1,113,246 |
December 09 2008 | $7.17 | $7.30 | $6.87 | $6.90 | 3,061,519 |
December 08 2008 | $7.17 | $8.72 | $7.08 | $7.62 | 4,842,274 |
December 05 2008 | $6.78 | $6.95 | $6.58 | $6.90 | 3,032,709 |
December 04 2008 | $6.78 | $7.32 | $6.66 | $6.95 | 3,267,997 |
December 03 2008 | $6.68 | $6.82 | $6.60 | $6.80 | 1,501,403 |
December 02 2008 | $7.31 | $7.31 | $6.65 | $6.89 | 2,944,503 |
December 01 2008 | $7.57 | $7.67 | $7.09 | $7.16 | 3,557,468 |
November 28 2008 | $7.81 | $7.91 | $7.66 | $7.67 | 1,420,179 |
November 26 2008 | $7.37 | $8.21 | $7.21 | $8.00 | 22,232,109 |
November 25 2008 | $12.12 | $12.29 | $11.88 | $12.13 | 3,068,677 |
Daily pricing data for BCE dates back to 11/5/1984, and may be incomplete.
