BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	32.39	32.60	32.09	32.09	32.09	-1.26%	4,098,660
Dec 15, 2025	32.14	32.78	32.09	32.50	32.50	-0.37%	6,825,780
Dec 12, 2025	32.38	32.85	32.30	32.62	32.18	1.18%	5,214,254
Dec 11, 2025	32.32	32.85	32.21	32.24	31.81	0.72%	4,225,199
Dec 10, 2025	32.10	32.31	31.90	32.01	31.58	-0.25%	4,123,080
Dec 9, 2025	32.81	33.10	32.06	32.09	31.66	-0.90%	4,023,785
Dec 8, 2025	32.45	32.58	32.02	32.38	31.95	-0.64%	4,090,854
Dec 5, 2025	32.35	32.69	32.34	32.59	32.15	0.56%	3,849,581
Dec 4, 2025	32.35	32.56	32.33	32.41	31.98	0.19%	2,412,580
Dec 3, 2025	32.65	33.13	32.22	32.35	31.92	-0.92%	4,895,917
Dec 2, 2025	32.81	32.82	32.32	32.65	32.21	-0.79%	4,066,961
Dec 1, 2025	32.84	32.96	32.57	32.91	32.47	-0.03%	2,934,267
Nov 28, 2025	32.71	32.93	32.55	32.92	32.48	0.49%	2,193,263
Nov 27, 2025	32.54	32.82	32.54	32.76	32.32	0.49%	981,228
Nov 26, 2025	32.36	32.74	32.33	32.60	32.16	0.40%	2,251,425
Nov 25, 2025	32.57	33.00	32.22	32.47	32.03	-0.22%	5,418,429
Nov 24, 2025	32.55	32.80	32.41	32.54	32.10	-0.18%	3,771,637
Nov 21, 2025	32.35	33.01	32.28	32.60	32.16	0.71%	4,213,195
Nov 20, 2025	31.95	32.47	31.86	32.37	31.94	0.94%	3,090,559
Nov 19, 2025	32.08	32.17	31.41	32.07	31.64	-0.43%	6,724,129
Nov 18, 2025	32.35	32.37	31.86	32.21	31.78	-0.53%	4,462,603
Nov 17, 2025	32.03	32.41	31.85	32.38	31.95	1.16%	4,509,394
Nov 14, 2025	32.29	32.48	31.93	32.01	31.58	-1.23%	4,817,213
Nov 13, 2025	31.91	32.49	31.79	32.41	31.98	1.60%	5,327,894
Nov 12, 2025	32.76	32.80	31.87	31.90	31.47	-2.71%	5,771,234
Nov 11, 2025	32.15	32.92	32.15	32.79	32.35	2.02%	3,861,214
Nov 10, 2025	32.25	32.34	31.97	32.14	31.71	-1.20%	3,102,188
Nov 7, 2025	32.62	32.80	32.22	32.53	32.09	-0.52%	4,424,740
Nov 6, 2025	32.50	33.50	32.08	32.70	32.26	3.45%	4,262,755
Nov 5, 2025	31.33	32.01	31.33	31.61	31.19	0.54%	6,995,674
Nov 4, 2025	31.61	31.95	31.36	31.44	31.02	-1.38%	3,355,259
Nov 3, 2025	31.96	31.98	31.44	31.88	31.45	-0.56%	3,817,215
Oct 31, 2025	32.14	32.33	32.00	32.06	31.63	-0.90%	3,316,577
Oct 30, 2025	32.68	32.82	32.32	32.35	31.92	-1.34%	2,857,900
Oct 29, 2025	32.78	33.12	32.41	32.79	32.35	-0.15%	3,105,825
Oct 28, 2025	32.71	33.08	32.53	32.84	32.40	-0.09%	2,628,526
Oct 27, 2025	33.06	33.21	32.80	32.87	32.43	-1.38%	3,312,982
Oct 24, 2025	33.44	33.55	33.30	33.33	32.88	-0.18%	2,321,036
Oct 23, 2025	33.67	33.95	33.38	33.39	32.94	-0.74%	2,569,411
Oct 22, 2025	33.41	34.09	33.40	33.64	33.19	0.18%	4,405,139
Oct 21, 2025	33.43	33.62	33.39	33.58	33.13	0.30%	2,106,731
Oct 20, 2025	34.05	34.18	33.28	33.48	33.03	-1.50%	3,219,820
Oct 17, 2025	33.07	34.29	32.93	33.99	33.53	2.13%	5,721,953
Oct 16, 2025	33.20	33.63	33.14	33.28	32.83	0.21%	4,658,002
Oct 15, 2025	33.47	34.53	32.98	33.21	32.76	1.40%	6,790,600
Oct 14, 2025	33.52	34.03	31.58	32.75	32.31	-2.12%	7,821,573
Oct 10, 2025	32.88	33.53	32.75	33.46	33.01	1.76%	4,299,992
Oct 9, 2025	32.49	32.94	32.45	32.88	32.44	1.36%	2,704,375
Oct 8, 2025	32.41	32.53	32.03	32.44	32.00	-0.15%	3,064,134
Oct 7, 2025	32.25	32.58	32.18	32.49	32.05	0.49%	2,577,721