BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	33.21	33.46	33.08	33.41	33.41	0.24%	2,661,045
Feb 19, 2025	33.20	33.62	32.86	33.33	33.33	0.60%	2,522,800
Feb 18, 2025	33.54	33.73	33.08	33.13	33.13	-1.92%	4,084,200
Feb 14, 2025	33.51	33.85	33.33	33.78	33.78	0.78%	4,411,600
Feb 13, 2025	33.34	33.87	33.26	33.52	33.52	0.87%	2,452,800
Feb 12, 2025	32.65	33.33	32.55	33.23	33.23	1.65%	2,226,649
Feb 11, 2025	32.07	32.78	31.91	32.69	32.69	1.49%	3,671,914
Feb 10, 2025	31.85	32.57	31.85	32.21	32.21	1.87%	4,911,700
Feb 7, 2025	33.40	33.50	31.46	31.62	31.62	-6.17%	9,499,711
Feb 6, 2025	35.85	35.88	33.25	33.70	33.70	-6.13%	9,680,159
Feb 5, 2025	35.00	35.90	34.79	35.90	35.90	2.84%	8,197,249
Feb 4, 2025	35.00	35.44	34.80	34.91	34.91	-0.23%	3,076,042
Feb 3, 2025	33.46	35.08	33.46	34.99	34.99	1.10%	4,703,039
Jan 31, 2025	34.59	34.97	34.41	34.61	34.61	-	3,340,000
Jan 30, 2025	34.29	34.86	34.03	34.61	34.61	1.17%	2,790,600
Jan 29, 2025	34.33	34.66	34.15	34.21	34.21	-0.58%	1,919,000
Jan 28, 2025	34.97	35.13	34.37	34.41	34.41	-0.43%	3,729,547
Jan 27, 2025	33.89	34.80	33.89	34.56	34.56	2.34%	3,596,521
Jan 24, 2025	33.39	33.84	33.17	33.77	33.77	1.17%	5,257,000
Jan 23, 2025	33.40	33.80	33.29	33.38	33.38	0.12%	2,686,900
Jan 22, 2025	33.47	33.54	33.06	33.34	33.34	-0.60%	3,334,000
Jan 21, 2025	33.00	33.65	32.96	33.54	33.54	-0.24%	5,061,708
Jan 20, 2025	33.50	33.76	33.48	33.62	33.62	0.36%	1,643,636
Jan 17, 2025	33.08	33.51	33.04	33.50	33.50	2.01%	5,438,230
Jan 16, 2025	32.60	32.98	32.35	32.84	32.84	0.92%	3,715,000
Jan 15, 2025	32.50	32.81	32.49	32.54	32.54	0.46%	3,518,639
Jan 14, 2025	32.50	32.58	31.43	32.39	32.39	-2.97%	6,864,100
Jan 13, 2025	33.15	33.47	32.83	33.38	33.38	0.85%	4,385,200
Jan 10, 2025	33.50	33.51	32.95	33.10	33.10	-1.75%	3,288,300
Jan 9, 2025	33.92	34.16	33.40	33.69	33.69	-0.88%	2,369,500
Jan 8, 2025	34.27	34.28	33.63	33.99	33.99	-0.82%	2,310,500
Jan 7, 2025	34.55	34.64	34.26	34.27	34.27	-0.15%	2,614,303
Jan 6, 2025	34.50	34.65	34.10	34.32	34.32	-0.23%	2,772,836
Jan 3, 2025	33.66	34.42	33.61	34.40	34.40	2.63%	3,670,026
Jan 2, 2025	33.53	34.08	33.28	33.52	33.52	0.60%	2,667,700
Dec 31, 2024	32.54	33.49	32.45	33.32	33.32	2.93%	3,176,226
Dec 30, 2024	32.53	32.61	31.99	32.37	32.37	-0.86%	4,850,622
Dec 27, 2024	32.66	32.92	32.46	32.65	32.65	-0.85%	3,854,019
Dec 24, 2024	32.64	33.05	32.61	32.93	32.93	0.30%	2,525,827
Dec 23, 2024	33.05	33.38	32.44	32.83	32.83	-1.35%	5,459,600
Dec 20, 2024	33.25	33.62	32.95	33.28	33.28	-0.03%	8,807,620
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