BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	33.25	33.62	32.95	33.28	33.28	-0.03%	8,803,952
Dec 19, 2024	33.55	34.00	33.22	33.29	33.29	-1.54%	4,021,300
Dec 18, 2024	33.60	33.86	33.02	33.81	33.81	0.06%	6,224,900
Dec 17, 2024	33.50	34.08	33.44	33.79	33.79	-0.76%	10,729,925
Dec 16, 2024	34.70	35.08	33.95	34.05	34.05	-6.25%	9,216,113
Dec 13, 2024	36.79	36.80	35.92	36.32	35.32	-1.14%	5,436,400
Dec 12, 2024	36.80	36.85	36.27	36.74	35.73	-0.22%	6,534,500
Dec 11, 2024	37.43	37.45	36.77	36.82	35.81	-1.89%	6,103,200
Dec 10, 2024	38.18	38.18	37.05	37.53	36.50	-1.57%	5,634,000
Dec 9, 2024	37.80	38.50	37.78	38.13	37.08	0.50%	5,114,543
Dec 6, 2024	37.93	38.10	37.62	37.94	36.90	0.26%	3,384,400
Dec 5, 2024	37.73	38.13	37.73	37.84	36.80	0.13%	3,330,300
Dec 4, 2024	38.46	38.55	37.60	37.79	36.75	-1.69%	5,140,322
Dec 3, 2024	38.10	38.59	38.05	38.44	37.38	1.10%	3,784,800
Dec 2, 2024	37.80	38.14	37.53	38.02	36.98	0.32%	4,892,900
Nov 29, 2024	37.96	38.05	37.77	37.90	36.86	-0.21%	2,520,300
Nov 28, 2024	38.00	38.12	37.89	37.98	36.94	0.16%	1,441,500
Nov 27, 2024	37.37	38.33	37.37	37.92	36.88	1.23%	3,660,800
Nov 26, 2024	37.80	38.04	37.26	37.46	36.43	-0.93%	4,318,300
Nov 25, 2024	37.58	37.88	37.44	37.81	36.77	1.04%	4,725,208
Nov 22, 2024	37.25	37.64	37.25	37.42	36.39	0.40%	3,078,400
Nov 21, 2024	37.60	37.65	36.95	37.27	36.25	-1.25%	5,796,929
Nov 20, 2024	38.14	38.25	37.63	37.74	36.70	-1.05%	4,289,400
Nov 19, 2024	38.00	38.37	37.82	38.14	37.09	-0.05%	4,500,431
Nov 18, 2024	37.73	38.61	37.71	38.16	37.11	0.93%	4,878,611
Nov 15, 2024	37.60	37.92	37.33	37.81	36.77	0.19%	3,710,933
Nov 14, 2024	38.19	38.42	37.66	37.74	36.70	-0.92%	5,641,800
Nov 13, 2024	38.63	38.73	37.99	38.09	37.04	-1.32%	5,116,505
Nov 12, 2024	38.70	38.73	37.83	38.60	37.54	-0.49%	5,203,404
Nov 11, 2024	39.47	39.83	38.69	38.79	37.72	-1.77%	3,986,200
Nov 8, 2024	39.07	39.81	39.06	39.49	38.41	1.41%	6,254,600
Nov 7, 2024	39.50	39.52	37.81	38.94	37.87	-2.80%	9,778,303
Nov 6, 2024	40.00	40.09	39.43	40.06	38.96	0.35%	6,809,900
Nov 5, 2024	40.42	40.92	39.69	39.92	38.82	-1.36%	9,070,100
Nov 4, 2024	42.60	42.83	40.06	40.47	39.36	-9.69%	16,839,600
Nov 1, 2024	44.95	45.15	44.44	44.81	43.58	-0.18%	2,371,442
Oct 31, 2024	44.68	45.12	44.58	44.89	43.66	0.11%	2,324,702
Oct 30, 2024	45.10	45.24	44.63	44.84	43.61	-0.80%	2,541,340
Oct 29, 2024	45.25	45.38	44.83	45.20	43.96	-0.42%	3,506,326
Oct 28, 2024	45.50	45.88	45.34	45.39	44.14	-0.39%	2,044,702
Oct 25, 2024	45.80	45.99	45.53	45.57	44.32	-0.74%	2,407,027
Oct 24, 2024	45.82	46.07	45.60	45.91	44.65	-0.09%	5,187,022
Oct 23, 2024	46.08	46.10	45.55	45.95	44.69	-0.22%	1,998,619
Oct 22, 2024	46.01	46.19	45.83	46.05	44.79	-0.39%	1,771,000
Oct 21, 2024	46.31	46.36	45.95	46.23	44.96	-0.17%	4,486,905
Oct 18, 2024	46.25	46.59	46.16	46.31	45.04	0.15%	2,462,100
Oct 17, 2024	45.90	46.32	45.88	46.24	44.97	0.43%	1,867,600
Oct 16, 2024	46.05	46.62	45.98	46.04	44.78	-0.11%	2,891,203
Oct 15, 2024	45.05	46.50	44.93	46.09	44.82	1.41%	2,998,000
Oct 11, 2024	45.14	45.74	45.10	45.45	44.20	0.64%	2,976,138
Oct 10, 2024	45.53	45.67	45.00	45.16	43.92	-1.14%	2,948,800
Oct 9, 2024	45.79	46.01	45.63	45.68	44.43	-0.20%	1,835,900
Oct 8, 2024	45.77	45.87	45.38	45.77	44.51	0.20%	2,030,944
Oct 7, 2024	45.87	45.90	45.55	45.68	44.43	-0.17%	2,122,200
Oct 4, 2024	45.85	46.05	45.60	45.76	44.50	-0.26%	1,986,339
Oct 3, 2024	46.10	46.26	45.79	45.88	44.62	-1.31%	2,891,000
Oct 2, 2024	46.86	47.00	46.21	46.49	45.21	-1.09%	2,960,800
Oct 1, 2024	47.01	47.16	46.86	47.00	45.71	-0.04%	2,030,200
Sep 30, 2024	47.52	47.60	46.91	47.02	45.73	-1.09%	2,148,200
Sep 27, 2024	46.90	47.57	46.86	47.54	46.23	1.34%	2,615,905
Sep 26, 2024	46.90	47.31	46.88	46.91	45.62	-0.30%	1,591,439
Sep 25, 2024	47.24	47.31	46.88	47.05	45.76	-0.40%	1,729,700
Sep 24, 2024	47.37	47.38	47.03	47.24	45.94	-0.34%	2,586,707
Sep 23, 2024	47.56	47.71	47.13	47.40	46.10	-0.34%	1,819,242
Sep 20, 2024	47.73	47.85	47.20	47.56	46.25	-0.36%	4,401,100
Sep 19, 2024	48.51	48.70	47.60	47.73	46.42	-1.63%	4,360,340
Sep 18, 2024	48.00	49.13	47.90	48.52	47.19	3.34%	10,397,000
Sep 17, 2024	46.77	47.09	46.56	46.95	45.66	0.51%	5,375,920
Sep 16, 2024	47.15	47.19	46.51	46.71	45.43	-2.91%	4,171,900
Sep 13, 2024	48.05	48.38	47.92	48.11	45.82	0.46%	4,816,000
Sep 12, 2024	47.77	48.13	47.72	47.89	45.61	0.25%	4,149,100
Sep 11, 2024	47.99	48.03	47.32	47.77	45.49	-0.54%	3,065,932
Sep 10, 2024	49.00	49.03	47.85	48.03	45.74	-1.88%	4,249,700
Sep 9, 2024	48.60	48.95	48.57	48.95	46.62	0.93%	2,084,132
Sep 6, 2024	48.67	48.82	48.35	48.50	46.19	-0.19%	2,155,245
Sep 5, 2024	48.60	48.82	48.47	48.59	46.28	0.23%	2,233,300
Sep 4, 2024	47.75	48.56	47.75	48.48	46.17	1.27%	3,116,327
Sep 3, 2024	47.15	47.87	47.08	47.87	45.59	1.40%	3,721,311
Aug 30, 2024	47.18	47.36	46.86	47.21	44.96	0.32%	3,038,900
Aug 29, 2024	47.25	47.38	47.00	47.06	44.82	-0.32%	1,626,100
Aug 28, 2024	47.28	47.48	47.01	47.21	44.96	-0.34%	3,937,800
Aug 27, 2024	47.24	47.42	47.10	47.37	45.11	-0.04%	1,489,700
Aug 26, 2024	47.30	47.56	47.30	47.39	45.13	0.28%	2,286,211
Aug 23, 2024	47.03	47.54	47.01	47.26	45.01	0.49%	2,055,208
Aug 22, 2024	47.05	47.19	46.91	47.03	44.79	-0.04%	1,936,643
Aug 21, 2024	47.00	47.19	46.91	47.05	44.81	0.04%	1,596,100
Aug 20, 2024	46.80	47.10	46.58	47.03	44.79	0.41%	1,893,209
Aug 19, 2024	47.00	47.14	46.81	46.84	44.61	-0.23%	3,693,627
Aug 16, 2024	47.12	47.19	46.76	46.95	44.71	-0.36%	2,004,600
Aug 15, 2024	47.00	47.20	46.70	47.12	44.88	0.26%	2,771,900
Aug 14, 2024	47.25	47.36	46.75	47.00	44.76	-0.57%	3,704,300
Aug 13, 2024	47.83	47.93	47.06	47.27	45.02	-1.19%	3,101,100
Aug 12, 2024	48.14	48.18	47.75	47.84	45.56	-0.40%	1,674,800
Aug 9, 2024	48.15	48.25	47.83	48.03	45.74	-0.10%	1,299,300
Aug 8, 2024	48.00	48.29	47.92	48.08	45.79	0.31%	2,167,106
Aug 7, 2024	48.35	48.44	47.79	47.93	45.65	-0.56%	2,946,600
Aug 6, 2024	46.81	48.39	46.81	48.20	45.90	1.26%	5,355,438
Aug 2, 2024	46.86	47.72	46.41	47.60	45.33	1.13%	5,024,800
Aug 1, 2024	46.80	47.30	46.32	47.07	44.83	1.07%	3,794,000
Jul 31, 2024	46.49	46.83	46.30	46.57	44.35	0.19%	2,693,016