BCE Inc. (BCEPF)
OTCMKTS
· Delayed Price · Currency is USD · Preferred Stock
12.85
+0.20 (1.58%)
May 30, 2025, 12:13 PM EDT
BCE Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 29, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
May 28, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 38 |
May 27, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 50 |
May 23, 2025 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | 0.80% | 1,566 |
May 22, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | - |
May 21, 2025 | 12.50 | 12.55 | 12.50 | 12.55 | 12.55 | 0.40% | 1,000 |
May 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 40 |
May 19, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 40 |
May 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
May 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
May 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
May 13, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 700 |
May 12, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
May 9, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
May 8, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 95 |
May 7, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% | 115 |
May 6, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
May 5, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
May 2, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
May 1, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
Apr 30, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
Apr 29, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
Apr 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | 248 |
Apr 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 23, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 22, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 21, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 17, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 15, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 14, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 4, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
Apr 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 910 |
Apr 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 550 |
Apr 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
Mar 31, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
Mar 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
Mar 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 3.38% | 300 |
Mar 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
Mar 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
Mar 24, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
Mar 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
Mar 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
Mar 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |