BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	29.96	30.19	29.83	29.89	29.89	-0.43%	2,790,118
Jun 17, 2025	30.16	30.33	29.91	30.02	30.02	-1.28%	2,838,300
Jun 16, 2025	30.60	30.68	30.25	30.41	30.41	-1.93%	3,527,616
Jun 13, 2025	31.21	31.36	30.94	31.01	30.57	-0.77%	6,318,020
Jun 12, 2025	30.71	31.27	30.70	31.25	30.81	1.82%	5,539,610
Jun 11, 2025	30.85	30.90	30.52	30.69	30.26	-0.32%	3,423,507
Jun 10, 2025	30.37	31.31	30.30	30.79	30.36	1.79%	6,117,641
Jun 9, 2025	29.78	30.53	29.76	30.25	29.82	1.44%	5,014,230
Jun 6, 2025	29.85	29.94	29.56	29.82	29.40	-0.17%	2,585,216
Jun 5, 2025	30.10	30.10	29.82	29.87	29.45	-0.70%	1,702,800
Jun 4, 2025	30.09	30.29	29.91	30.08	29.66	-0.10%	2,254,231
Jun 3, 2025	30.54	30.56	30.00	30.11	29.69	-1.34%	2,199,500
Jun 2, 2025	30.05	30.80	29.83	30.52	30.09	2.07%	3,575,900
May 30, 2025	29.61	30.08	29.61	29.90	29.48	0.64%	5,134,200
May 29, 2025	29.28	29.82	29.20	29.71	29.29	1.50%	3,043,724
May 28, 2025	29.67	29.67	29.17	29.27	28.86	-1.35%	3,236,938
May 27, 2025	29.77	30.08	29.56	29.67	29.25	0.92%	4,095,804
May 26, 2025	29.51	29.73	29.40	29.40	28.99	-0.44%	1,499,700
May 23, 2025	29.58	29.76	29.38	29.53	29.11	-0.74%	2,860,700
May 22, 2025	29.79	29.98	29.43	29.75	29.33	-0.13%	2,594,300
May 21, 2025	30.05	30.14	29.53	29.79	29.37	-1.19%	4,404,500
May 20, 2025	29.88	30.63	29.87	30.15	29.72	0.13%	3,492,800
May 16, 2025	30.08	30.42	30.07	30.11	29.69	-0.30%	3,452,300
May 15, 2025	29.77	30.44	29.76	30.20	29.77	1.55%	3,212,921
May 14, 2025	30.50	30.60	29.66	29.74	29.32	-2.91%	5,165,200
May 13, 2025	31.64	31.64	30.51	30.63	30.20	-2.95%	4,326,100
May 12, 2025	31.75	31.90	31.27	31.56	31.11	-0.13%	4,017,600
May 9, 2025	30.92	32.16	30.73	31.60	31.15	2.07%	5,524,100
May 8, 2025	29.27	31.55	29.27	30.96	30.52	5.38%	8,654,014
May 7, 2025	29.76	30.04	29.11	29.38	28.97	-1.11%	5,708,800
May 6, 2025	29.52	30.20	29.48	29.71	29.29	0.58%	3,792,200
May 5, 2025	29.63	29.80	29.10	29.54	29.12	-0.20%	2,581,200
May 2, 2025	29.75	29.95	29.13	29.60	29.18	-0.27%	3,407,700
May 1, 2025	30.66	30.69	29.58	29.68	29.26	-3.13%	4,198,903
Apr 30, 2025	30.30	30.65	29.98	30.64	30.21	1.09%	2,703,937
Apr 29, 2025	30.15	30.73	30.15	30.31	29.88	0.60%	2,240,800
Apr 28, 2025	30.00	30.32	29.84	30.13	29.70	0.33%	1,961,407
Apr 25, 2025	30.34	30.41	29.60	30.03	29.61	-1.48%	2,320,300
Apr 24, 2025	30.89	30.96	30.40	30.48	30.05	-1.17%	1,931,200
Apr 23, 2025	30.76	30.95	30.30	30.84	30.40	0.23%	2,608,200
Apr 22, 2025	30.94	31.15	30.67	30.77	30.34	-0.71%	2,876,300
Apr 21, 2025	30.46	30.99	30.36	30.99	30.55	1.71%	2,744,444
Apr 17, 2025	30.00	30.61	30.00	30.47	30.04	1.60%	3,115,500
Apr 16, 2025	29.78	30.31	29.78	29.99	29.57	1.08%	3,125,920
Apr 15, 2025	30.09	30.12	29.61	29.67	29.25	-1.20%	3,921,046
Apr 14, 2025	29.89	30.09	29.63	30.03	29.61	1.42%	8,292,721
Apr 11, 2025	29.19	30.12	29.08	29.61	29.19	0.99%	4,885,700
Apr 10, 2025	29.60	29.61	28.80	29.32	28.91	-0.91%	5,047,821
Apr 9, 2025	29.23	30.18	28.73	29.59	29.17	-0.60%	6,178,613
Apr 8, 2025	31.80	31.80	29.39	29.77	29.35	-5.46%	8,005,708