BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	28.60	29.18	28.50	28.97	28.97	1.22%	3,747,087
Sep 29, 2026	29.05	29.13	28.57	28.62	28.62	-1.95%	6,066,230
Sep 28, 2026	29.68	29.69	29.00	29.19	29.19	-1.68%	5,154,718
Sep 25, 2026	30.15	30.16	29.53	29.69	29.69	-1.53%	5,476,821
Sep 24, 2026	30.58	30.74	30.13	30.15	30.15	-1.24%	3,221,841
Sep 23, 2026	30.52	30.73	30.15	30.53	30.53	-0.13%	4,732,008
Sep 22, 2026	30.91	31.15	30.44	30.57	30.57	-1.00%	9,189,002
Sep 21, 2026	30.88	31.04	30.74	30.88	30.88	-0.06%	6,157,504
Sep 18, 2026	30.89	31.06	30.50	30.90	30.90	-0.96%	7,188,591
Sep 17, 2026	31.68	32.40	31.17	31.20	31.20	-1.05%	5,500,957
Sep 16, 2026	31.90	32.03	31.29	31.53	31.53	-1.16%	7,710,729
Sep 15, 2026	32.45	32.94	31.69	31.90	31.90	-0.79%	9,165,617
Sep 14, 2026	32.59	32.86	32.45	32.59	32.15	0.62%	3,914,695
Sep 11, 2026	32.34	32.62	32.27	32.39	31.96	0.81%	3,080,135
Sep 10, 2026	32.25	32.45	31.81	32.13	31.70	-0.37%	4,350,588
Sep 9, 2026	32.62	32.62	32.05	32.25	31.82	-1.10%	4,060,795
Sep 8, 2026	32.69	32.72	32.34	32.61	32.17	-0.55%	5,577,385
Sep 4, 2026	32.78	32.94	32.65	32.79	32.35	-0.12%	2,213,006
Sep 3, 2026	32.39	32.94	32.39	32.83	32.39	1.48%	3,319,875
Sep 2, 2026	32.67	32.87	32.31	32.35	31.92	-0.49%	2,662,043
Sep 1, 2026	32.81	33.20	32.50	32.51	32.07	-0.52%	3,485,123
Aug 31, 2026	32.48	32.83	32.48	32.68	32.24	0.37%	4,211,381
Aug 28, 2026	32.50	32.69	32.37	32.56	32.12	0.34%	2,499,831
Aug 27, 2026	32.39	32.67	32.31	32.45	32.01	-0.28%	2,290,928
Aug 26, 2026	32.63	32.80	32.46	32.54	32.10	-0.15%	1,882,776
Aug 25, 2026	32.90	33.00	32.51	32.59	32.15	-1.18%	2,711,368
Aug 24, 2026	32.63	33.15	32.60	32.98	32.54	1.01%	3,216,697
Aug 21, 2026	32.76	32.90	32.55	32.65	32.21	-0.37%	2,484,459
Aug 20, 2026	32.69	32.89	32.46	32.77	32.33	0.18%	4,230,825
Aug 19, 2026	32.45	32.82	32.39	32.71	32.27	0.65%	3,288,656
Aug 18, 2026	32.53	32.82	32.46	32.50	32.06	0.28%	2,349,757
Aug 17, 2026	32.57	32.73	32.40	32.41	31.97	-0.49%	3,624,742
Aug 14, 2026	32.50	32.76	32.44	32.57	32.13	0.34%	2,533,122
Aug 13, 2026	32.30	32.49	32.05	32.46	32.02	0.71%	2,459,166
Aug 12, 2026	32.39	32.39	31.97	32.23	31.80	-0.77%	2,744,205
Aug 11, 2026	31.90	32.62	31.89	32.48	32.04	3.51%	4,782,589
Aug 10, 2026	31.59	31.69	31.24	31.38	30.96	-0.92%	4,431,348
Aug 7, 2026	31.81	31.96	31.49	31.67	31.24	-0.63%	2,815,102
Aug 6, 2026	31.06	32.28	31.01	31.87	31.44	3.27%	7,678,433
Aug 5, 2026	30.93	30.98	30.39	30.86	30.45	-0.29%	9,405,884
Aug 4, 2026	30.27	30.97	30.05	30.95	30.53	1.78%	9,178,101
Jul 31, 2026	30.25	30.41	29.87	30.41	30.00	-	5,577,310
Jul 30, 2026	31.08	31.13	30.29	30.41	30.00	-3.21%	6,106,493
Jul 29, 2026	30.70	31.54	30.70	31.42	31.00	2.05%	5,270,118
Jul 28, 2026	30.31	30.84	30.26	30.79	30.38	2.43%	4,302,493
Jul 27, 2026	30.02	30.40	30.01	30.06	29.66	-0.07%	2,762,080
Jul 24, 2026	29.90	30.18	29.79	30.08	29.68	0.57%	2,418,421
Jul 23, 2026	30.16	30.24	29.78	29.91	29.51	-0.96%	4,031,740
Jul 22, 2026	30.72	30.89	30.18	30.20	29.79	-1.21%	4,490,856
Jul 21, 2026	30.56	30.70	30.32	30.57	30.16	-	3,251,978