BCE Inc. (TSX:BCE)
30.47
+0.48 (1.60%)
Apr 17, 2025, 4:00 PM EDT
BCE Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 30.00 | 30.61 | 30.00 | 30.47 | 30.47 | 1.60% | 3,115,470 |
Apr 16, 2025 | 29.78 | 30.31 | 29.78 | 29.99 | 29.99 | 1.08% | 3,125,920 |
Apr 15, 2025 | 30.09 | 30.12 | 29.61 | 29.67 | 29.67 | -1.20% | 3,921,046 |
Apr 14, 2025 | 29.89 | 30.09 | 29.63 | 30.03 | 30.03 | 1.42% | 8,292,721 |
Apr 11, 2025 | 29.19 | 30.12 | 29.08 | 29.61 | 29.61 | 0.99% | 4,885,700 |
Apr 10, 2025 | 29.60 | 29.61 | 28.80 | 29.32 | 29.32 | -0.91% | 5,047,821 |
Apr 9, 2025 | 29.23 | 30.18 | 28.73 | 29.59 | 29.59 | -0.60% | 6,178,613 |
Apr 8, 2025 | 31.80 | 31.80 | 29.39 | 29.77 | 29.77 | -5.46% | 8,005,708 |
Apr 7, 2025 | 31.38 | 32.04 | 30.82 | 31.49 | 31.49 | -2.75% | 6,082,100 |
Apr 4, 2025 | 32.15 | 32.88 | 31.79 | 32.38 | 32.38 | 1.44% | 7,470,500 |
Apr 3, 2025 | 31.10 | 32.00 | 30.71 | 31.92 | 31.92 | 2.18% | 4,851,700 |
Apr 2, 2025 | 32.67 | 32.67 | 30.98 | 31.24 | 31.24 | -4.26% | 5,719,316 |
Apr 1, 2025 | 33.21 | 33.21 | 32.45 | 32.63 | 32.63 | -1.21% | 2,936,239 |
Mar 31, 2025 | 32.76 | 33.56 | 32.76 | 33.03 | 33.03 | 0.49% | 3,053,400 |
Mar 28, 2025 | 33.20 | 33.25 | 32.86 | 32.87 | 32.87 | -0.78% | 2,138,227 |
Mar 27, 2025 | 32.45 | 33.21 | 32.45 | 33.13 | 33.13 | 2.44% | 3,335,536 |
Mar 26, 2025 | 32.20 | 32.34 | 32.02 | 32.34 | 32.34 | 0.43% | 2,698,700 |
Mar 25, 2025 | 32.27 | 32.45 | 32.10 | 32.20 | 32.20 | -0.19% | 2,304,900 |
Mar 24, 2025 | 32.40 | 32.77 | 32.23 | 32.26 | 32.26 | -0.95% | 3,140,449 |
Mar 21, 2025 | 33.00 | 33.21 | 32.46 | 32.57 | 32.57 | -1.27% | 7,142,801 |
Mar 20, 2025 | 33.49 | 33.50 | 32.72 | 32.99 | 32.99 | -1.58% | 3,469,900 |
Mar 19, 2025 | 33.82 | 33.97 | 33.44 | 33.52 | 33.52 | -1.44% | 2,985,800 |
Mar 18, 2025 | 33.87 | 34.34 | 33.71 | 34.01 | 34.01 | 0.47% | 3,081,144 |
Mar 17, 2025 | 33.44 | 34.16 | 33.40 | 33.85 | 33.85 | 0.45% | 3,377,900 |
Mar 14, 2025 | 33.92 | 33.96 | 33.57 | 33.70 | 33.70 | -4.15% | 4,832,142 |
Mar 13, 2025 | 35.08 | 35.60 | 34.97 | 35.16 | 34.16 | 0.34% | 4,350,100 |
Mar 12, 2025 | 35.51 | 35.55 | 35.01 | 35.04 | 34.05 | -2.07% | 5,012,124 |
Mar 11, 2025 | 36.28 | 36.42 | 35.46 | 35.78 | 34.76 | -1.57% | 5,689,700 |
Mar 10, 2025 | 35.75 | 36.59 | 35.75 | 36.35 | 35.32 | 2.08% | 5,350,200 |
Mar 7, 2025 | 35.13 | 36.17 | 35.09 | 35.61 | 34.60 | 1.68% | 5,250,324 |
Mar 6, 2025 | 34.15 | 35.13 | 33.97 | 35.02 | 34.03 | 2.94% | 4,004,700 |
Mar 5, 2025 | 34.12 | 34.71 | 33.96 | 34.02 | 33.05 | -0.41% | 2,273,800 |
Mar 4, 2025 | 33.61 | 34.43 | 33.60 | 34.16 | 33.19 | 0.62% | 2,848,400 |
Mar 3, 2025 | 33.43 | 34.00 | 33.40 | 33.95 | 32.99 | 1.59% | 3,428,101 |
Feb 28, 2025 | 33.91 | 33.99 | 33.26 | 33.42 | 32.47 | -1.07% | 2,577,400 |
Feb 27, 2025 | 33.60 | 33.92 | 33.42 | 33.78 | 32.82 | 0.66% | 1,888,000 |
Feb 26, 2025 | 34.19 | 34.23 | 33.26 | 33.56 | 32.61 | -1.96% | 3,391,802 |
Feb 25, 2025 | 34.26 | 34.60 | 34.13 | 34.23 | 33.26 | -0.26% | 4,881,804 |
Feb 24, 2025 | 34.05 | 34.67 | 34.05 | 34.32 | 33.35 | 0.65% | 2,332,131 |
Feb 21, 2025 | 33.39 | 34.30 | 33.31 | 34.10 | 33.13 | 2.07% | 3,873,300 |
Feb 20, 2025 | 33.21 | 33.46 | 33.08 | 33.41 | 32.46 | 0.24% | 2,661,045 |
Feb 19, 2025 | 33.20 | 33.62 | 32.86 | 33.33 | 32.38 | 0.60% | 2,522,800 |
Feb 18, 2025 | 33.54 | 33.73 | 33.08 | 33.13 | 32.19 | -1.92% | 4,084,200 |
Feb 14, 2025 | 33.51 | 33.85 | 33.33 | 33.78 | 32.82 | 0.78% | 4,411,600 |
Feb 13, 2025 | 33.34 | 33.87 | 33.26 | 33.52 | 32.57 | 0.87% | 2,452,800 |
Feb 12, 2025 | 32.65 | 33.33 | 32.55 | 33.23 | 32.29 | 1.65% | 2,226,649 |
Feb 11, 2025 | 32.07 | 32.78 | 31.91 | 32.69 | 31.76 | 1.49% | 3,671,914 |
Feb 10, 2025 | 31.85 | 32.57 | 31.85 | 32.21 | 31.30 | 1.87% | 4,911,700 |
Feb 7, 2025 | 33.40 | 33.50 | 31.46 | 31.62 | 30.72 | -6.17% | 9,499,711 |
Feb 6, 2025 | 35.85 | 35.88 | 33.25 | 33.70 | 32.74 | -6.13% | 9,680,000 |