BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	33.20	33.63	33.14	33.28	33.28	0.21%	4,658,002
Oct 15, 2025	33.47	34.53	32.98	33.21	33.21	1.40%	6,790,600
Oct 14, 2025	33.52	34.03	31.58	32.75	32.75	-2.12%	7,821,600
Oct 10, 2025	32.88	33.53	32.75	33.46	33.46	1.76%	4,300,000
Oct 9, 2025	32.49	32.94	32.45	32.88	32.88	1.36%	2,704,400
Oct 8, 2025	32.41	32.53	32.03	32.44	32.44	-0.15%	3,064,134
Oct 7, 2025	32.25	32.58	32.18	32.49	32.49	0.49%	2,577,721
Oct 6, 2025	32.58	32.58	31.97	32.33	32.33	-0.83%	3,081,300
Oct 3, 2025	32.38	32.69	32.38	32.60	32.60	0.52%	2,580,637
Oct 2, 2025	32.73	32.73	32.24	32.43	32.43	-0.86%	1,805,900
Oct 1, 2025	32.58	32.77	32.50	32.71	32.71	0.58%	1,736,045
Sep 30, 2025	32.36	32.66	32.22	32.52	32.52	0.40%	3,160,645
Sep 29, 2025	32.19	32.44	32.12	32.39	32.39	0.56%	2,221,500
Sep 26, 2025	32.12	32.29	32.03	32.21	32.21	0.28%	2,303,135
Sep 25, 2025	32.08	32.44	32.01	32.12	32.12	-0.09%	2,067,900
Sep 24, 2025	32.15	32.20	31.77	32.15	32.15	-0.19%	2,791,200
Sep 23, 2025	31.91	32.32	31.75	32.21	32.21	0.94%	3,195,500
Sep 22, 2025	31.95	32.43	31.85	31.91	31.91	-0.28%	2,544,189
Sep 19, 2025	32.20	32.20	31.71	32.00	32.00	0.28%	6,167,200
Sep 18, 2025	32.26	32.30	31.80	31.91	31.91	-1.39%	4,312,200
Sep 17, 2025	32.21	32.50	32.19	32.36	32.36	0.43%	4,870,818
Sep 16, 2025	32.56	32.67	31.99	32.22	32.22	-1.32%	5,033,630
Sep 15, 2025	33.00	33.14	32.50	32.65	32.65	-2.42%	4,869,019
Sep 12, 2025	33.61	33.72	33.30	33.46	33.02	-0.39%	3,689,815
Sep 11, 2025	33.53	33.67	33.43	33.59	33.15	0.33%	3,123,300
Sep 10, 2025	33.40	33.53	33.26	33.48	33.04	-0.21%	3,529,800
Sep 9, 2025	33.68	33.74	33.39	33.55	33.11	-0.36%	2,676,708
Sep 8, 2025	34.15	34.15	32.94	33.67	33.23	-1.64%	4,174,512
Sep 5, 2025	33.84	34.33	33.72	34.23	33.78	1.21%	1,942,546
Sep 4, 2025	33.93	34.13	33.79	33.82	33.38	-0.06%	2,757,000
Sep 3, 2025	33.66	33.89	33.52	33.84	33.40	0.48%	3,116,900
Sep 2, 2025	34.24	34.49	33.61	33.68	33.24	-1.72%	2,554,000
Aug 29, 2025	34.14	34.33	33.97	34.27	33.82	0.38%	2,090,903
Aug 28, 2025	34.31	34.34	33.90	34.14	33.69	-0.87%	2,321,807
Aug 27, 2025	34.44	34.74	34.34	34.44	33.99	-0.06%	2,327,411
Aug 26, 2025	35.07	35.08	34.38	34.46	34.01	-1.49%	3,808,800
Aug 25, 2025	35.16	35.23	34.78	34.98	34.52	-0.74%	1,846,300
Aug 22, 2025	35.93	36.07	35.15	35.24	34.78	-1.34%	3,213,119
Aug 21, 2025	35.43	35.82	35.41	35.72	35.25	0.14%	2,355,742
Aug 20, 2025	35.55	35.87	35.43	35.67	35.20	0.65%	3,169,104
Aug 19, 2025	35.42	35.70	35.30	35.44	34.98	0.45%	2,026,722
Aug 18, 2025	35.37	35.91	35.27	35.28	34.82	-0.25%	3,259,033
Aug 15, 2025	34.98	35.45	34.95	35.37	34.91	0.97%	3,284,300
Aug 14, 2025	34.46	35.05	34.46	35.03	34.57	1.45%	3,464,600
Aug 13, 2025	33.74	34.74	33.72	34.53	34.08	2.25%	5,033,500
Aug 12, 2025	33.73	34.32	33.73	33.77	33.33	0.57%	2,789,600
Aug 11, 2025	33.60	34.17	33.50	33.58	33.14	0.21%	3,071,100
Aug 8, 2025	32.85	33.88	32.79	33.51	33.07	2.60%	4,557,900
Aug 7, 2025	31.82	32.74	31.35	32.66	32.23	2.06%	4,637,404
Aug 6, 2025	32.44	32.66	31.74	32.00	31.58	-1.39%	4,997,700