BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	29.28	29.82	29.20	29.71	29.71	1.50%	2,895,141
May 28, 2025	29.67	29.67	29.17	29.27	29.27	-1.35%	3,236,938
May 27, 2025	29.77	30.08	29.56	29.67	29.67	0.92%	4,095,804
May 26, 2025	29.51	29.73	29.40	29.40	29.40	-0.44%	1,499,700
May 23, 2025	29.58	29.76	29.38	29.53	29.53	-0.74%	2,860,700
May 22, 2025	29.79	29.98	29.43	29.75	29.75	-0.13%	2,594,300
May 21, 2025	30.05	30.14	29.53	29.79	29.79	-1.19%	4,404,500
May 20, 2025	29.88	30.63	29.87	30.15	30.15	0.13%	3,492,800
May 16, 2025	30.08	30.42	30.07	30.11	30.11	-0.30%	3,452,300
May 15, 2025	29.77	30.44	29.76	30.20	30.20	1.55%	3,212,921
May 14, 2025	30.50	30.60	29.66	29.74	29.74	-2.91%	5,165,200
May 13, 2025	31.64	31.64	30.51	30.63	30.63	-2.95%	4,326,100
May 12, 2025	31.75	31.90	31.27	31.56	31.56	-0.13%	4,017,600
May 9, 2025	30.92	32.16	30.73	31.60	31.60	2.07%	5,524,100
May 8, 2025	29.27	31.55	29.27	30.96	30.96	5.38%	8,654,014
May 7, 2025	29.76	30.04	29.11	29.38	29.38	-1.11%	5,708,800
May 6, 2025	29.52	30.20	29.48	29.71	29.71	0.58%	3,792,200
May 5, 2025	29.63	29.80	29.10	29.54	29.54	-0.20%	2,581,200
May 2, 2025	29.75	29.95	29.13	29.60	29.60	-0.27%	3,407,700
May 1, 2025	30.66	30.69	29.58	29.68	29.68	-3.13%	4,198,903
Apr 30, 2025	30.30	30.65	29.98	30.64	30.64	1.09%	2,703,937
Apr 29, 2025	30.15	30.73	30.15	30.31	30.31	0.60%	2,240,800
Apr 28, 2025	30.00	30.32	29.84	30.13	30.13	0.33%	1,961,407
Apr 25, 2025	30.34	30.41	29.60	30.03	30.03	-1.48%	2,320,300
Apr 24, 2025	30.89	30.96	30.40	30.48	30.48	-1.17%	1,931,200
Apr 23, 2025	30.76	30.95	30.30	30.84	30.84	0.23%	2,608,200
Apr 22, 2025	30.94	31.15	30.67	30.77	30.77	-0.71%	2,876,300
Apr 21, 2025	30.46	30.99	30.36	30.99	30.99	1.71%	2,744,444
Apr 17, 2025	30.00	30.61	30.00	30.47	30.47	1.60%	3,115,500
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