BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	34.14	34.33	33.97	34.27	34.27	0.38%	2,090,903
Aug 28, 2025	34.31	34.34	33.90	34.14	34.14	-0.87%	2,321,807
Aug 27, 2025	34.44	34.74	34.34	34.44	34.44	-0.06%	2,327,411
Aug 26, 2025	35.07	35.08	34.38	34.46	34.46	-1.49%	3,808,800
Aug 25, 2025	35.16	35.23	34.78	34.98	34.98	-0.74%	1,846,300
Aug 22, 2025	35.93	36.07	35.15	35.24	35.24	-1.34%	3,213,119
Aug 21, 2025	35.43	35.82	35.41	35.72	35.72	0.14%	2,355,742
Aug 20, 2025	35.55	35.87	35.43	35.67	35.67	0.65%	3,169,104
Aug 19, 2025	35.42	35.70	35.30	35.44	35.44	0.45%	2,026,722
Aug 18, 2025	35.37	35.91	35.27	35.28	35.28	-0.25%	3,259,033
Aug 15, 2025	34.98	35.45	34.95	35.37	35.37	0.97%	3,284,300
Aug 14, 2025	34.46	35.05	34.46	35.03	35.03	1.45%	3,464,600
Aug 13, 2025	33.74	34.74	33.72	34.53	34.53	2.25%	5,033,500
Aug 12, 2025	33.73	34.32	33.73	33.77	33.77	0.57%	2,789,600
Aug 11, 2025	33.60	34.17	33.50	33.58	33.58	0.21%	3,071,100
Aug 8, 2025	32.85	33.88	32.79	33.51	33.51	2.60%	4,557,900
Aug 7, 2025	31.82	32.74	31.35	32.66	32.66	2.06%	4,637,404
Aug 6, 2025	32.44	32.66	31.74	32.00	32.00	-1.39%	4,997,700
Aug 5, 2025	32.83	33.19	32.44	32.45	32.45	-0.25%	3,224,741
Aug 1, 2025	32.27	32.73	32.03	32.53	32.53	0.65%	3,434,142
Jul 31, 2025	32.44	32.50	32.19	32.32	32.32	-0.80%	2,569,900
Jul 30, 2025	32.60	32.68	32.35	32.58	32.58	-0.12%	2,021,800
Jul 29, 2025	32.77	32.80	32.52	32.62	32.62	-0.40%	1,566,200
Jul 28, 2025	33.10	33.22	32.72	32.75	32.75	-1.24%	2,600,725
Jul 25, 2025	33.29	33.36	32.78	33.16	33.16	-0.54%	3,138,500
Jul 24, 2025	33.33	33.64	33.25	33.34	33.34	-0.24%	1,849,008
Jul 23, 2025	33.14	33.53	33.03	33.42	33.42	0.81%	3,146,131
Jul 22, 2025	32.86	33.56	32.86	33.15	33.15	0.97%	3,951,600
Jul 21, 2025	32.50	33.27	32.50	32.83	32.83	1.02%	2,066,300
Jul 18, 2025	33.06	33.11	32.48	32.50	32.50	-1.87%	2,632,612
Jul 17, 2025	33.33	33.57	32.99	33.12	33.12	-0.90%	3,494,146
Jul 16, 2025	32.95	33.67	32.95	33.42	33.42	1.18%	3,488,200
Jul 15, 2025	32.62	33.20	32.62	33.03	33.03	0.98%	2,924,700
Jul 14, 2025	32.61	32.93	32.36	32.71	32.71	0.43%	2,574,400
Jul 11, 2025	32.87	32.96	32.55	32.57	32.57	-0.91%	4,196,300
Jul 10, 2025	32.66	33.04	32.52	32.87	32.87	0.83%	3,921,349
Jul 9, 2025	32.68	32.76	32.22	32.60	32.60	-0.28%	2,803,400
Jul 8, 2025	31.86	33.02	31.82	32.69	32.69	2.73%	6,160,112
Jul 7, 2025	30.91	31.84	30.83	31.82	31.82	3.18%	5,344,749
Jul 4, 2025	30.45	31.03	30.45	30.84	30.84	0.10%	1,202,006
Jul 3, 2025	30.80	31.14	30.05	30.81	30.81	-0.74%	4,374,100
Jul 2, 2025	30.49	31.17	30.42	31.04	31.04	2.78%	6,187,600
Jun 30, 2025	29.85	30.22	29.72	30.20	30.20	1.04%	4,424,707
Jun 27, 2025	29.79	30.13	29.74	29.89	29.89	0.20%	2,909,900
Jun 26, 2025	30.11	30.32	29.77	29.83	29.83	-0.90%	3,308,800
Jun 25, 2025	30.02	30.14	29.68	30.10	30.10	-0.23%	4,772,100
Jun 24, 2025	29.95	30.40	29.95	30.17	30.17	0.37%	3,182,032
Jun 23, 2025	29.80	30.12	29.76	30.06	30.06	0.77%	3,163,700
Jun 20, 2025	30.13	30.20	29.74	29.83	29.83	-0.33%	6,803,405
Jun 19, 2025	29.80	30.05	29.76	29.93	29.93	0.13%	1,230,600