BCE Inc. (BECEF)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
15.04
0.00 (0.00%)
At close: Mar 30, 2026
BECEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 15.00 | 15.11 | 15.00 | 15.11 | 15.04 | 10.59% | 1,000 |
| Sep 30, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.26 | -0.07% | 100 |
| Sep 29, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.27 | -1.47% | 1,800 |
| Sep 17, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.40 | -0.18% | 885 |
| Sep 16, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.43 | 0.72% | 210 |
| Sep 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.33 | 0.36% | 100 |
| Aug 5, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.21 | 4.96% | 700 |
| Jun 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.44 | 13.13% | 1,000 |
| Apr 7, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 10.86 | -1.86% | 2,100 |
| Mar 10, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 10.99 | -0.83% | 210 |
| Mar 6, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.08 | 0.41% | 1,000 |
| Mar 3, 2025 | 11.90 | 11.90 | 11.85 | 11.85 | 11.04 | -1.25% | 1,000 |
| Feb 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.11 | 1.27% | 100 |
| Jan 17, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 10.90 | 7.09% | 260 |
| Dec 18, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 10.10 | -3.02% | 100 |
| Nov 21, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 10.33 | -0.87% | 200 |
| Nov 6, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 10.43 | -2.95% | 100 |
| Nov 5, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 10.74 | -0.08% | 288 |
| Nov 1, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 10.75 | -3.02% | 200 |
| Oct 21, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.00 | -1.29% | 517 |
| Oct 8, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.14 | - | 100 |
| Oct 4, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.14 | -6.06% | 200 |
| May 7, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 11.40 | -0.38% | 200 |
| May 3, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 11.45 | 3.68% | 200 |
| Oct 16, 2023 | 12.78 | 12.78 | 12.78 | 12.78 | 10.39 | -4.93% | 100 |
| Nov 22, 2022 | 13.44 | 13.44 | 13.44 | 13.44 | 10.03 | -2.95% | 344 |
| Jul 14, 2022 | 13.85 | 13.86 | 13.85 | 13.85 | 10.11 | -4.15% | 1,460 |
| Jun 30, 2022 | 14.45 | 14.45 | 14.44 | 14.45 | 10.55 | -3.67% | 5,800 |
| Mar 15, 2022 | 15.10 | 15.10 | 15.00 | 15.00 | 10.80 | - | 506 |
| Mar 14, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 10.80 | -6.13% | 627 |
| Feb 28, 2022 | 15.92 | 15.98 | 15.90 | 15.98 | 11.50 | 0.95% | 4,954 |
| Feb 25, 2022 | 15.83 | 15.83 | 0.06 | 15.83 | 11.40 | 3.80% | 1,271 |
| Feb 24, 2022 | 15.25 | 15.25 | 15.25 | 15.25 | 10.95 | 5.17% | 851 |
| Jan 3, 2022 | 14.50 | 14.50 | 14.50 | 14.50 | 10.38 | -6.72% | 515 |
| Dec 23, 2021 | 15.55 | 15.55 | 15.55 | 15.55 | 11.10 | 7.00% | 227 |
| Dec 21, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 248 |
| Oct 26, 2021 | 16.21 | 16.21 | 16.21 | 16.21 | 11.52 | 5.00% | 450 |
| Oct 22, 2021 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -100.00% | 274 |
| Oct 21, 2021 | 16.15 | 16.15 | 16.15 | 16.15 | 11.48 | 12.28% | 335 |
| Sep 29, 2021 | 14.44 | 14.44 | 14.38 | 14.38 | 10.22 | -0.53% | 570 |
| Sep 28, 2021 | 14.46 | 14.46 | 14.46 | 14.46 | 10.25 | -0.53% | 383 |
| Sep 24, 2021 | 14.30 | 14.54 | 14.24 | 14.54 | 10.30 | 2.03% | 6,188 |
| Sep 22, 2021 | 14.25 | 14.27 | 14.18 | 14.25 | 10.10 | 1.34% | 2,978 |
| Sep 20, 2021 | 14.07 | 14.07 | 14.06 | 14.06 | 9.96 | -1.55% | 1,077 |
| Sep 14, 2021 | 14.28 | 14.28 | 14.28 | 14.28 | 10.12 | -0.13% | 554 |
| Sep 13, 2021 | 14.30 | 14.30 | 14.30 | 14.30 | 10.13 | -0.03% | 283 |
| Sep 8, 2021 | 14.30 | 14.30 | 14.30 | 14.30 | 10.14 | -0.86% | 200 |
| Aug 16, 2021 | 14.43 | 14.43 | 14.43 | 14.43 | 10.20 | 1.25% | 344 |
| Aug 5, 2021 | 14.25 | 14.25 | 14.25 | 14.25 | 10.07 | -2.78% | 1,000 |