BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.25	30.41	29.87	30.41	30.41	-	5,569,910
Jul 30, 2026	31.08	31.13	30.29	30.41	30.41	-3.21%	6,106,493
Jul 29, 2026	30.70	31.54	30.70	31.42	31.42	2.05%	5,270,118
Jul 28, 2026	30.31	30.84	30.26	30.79	30.79	2.43%	4,302,493
Jul 27, 2026	30.02	30.40	30.01	30.06	30.06	-0.07%	2,762,080
Jul 24, 2026	29.90	30.18	29.79	30.08	30.08	0.57%	2,418,421
Jul 23, 2026	30.16	30.24	29.78	29.91	29.91	-0.96%	4,031,740
Jul 22, 2026	30.72	30.89	30.18	30.20	30.20	-1.21%	4,490,856
Jul 21, 2026	30.56	30.70	30.32	30.57	30.57	-	3,251,978
Jul 20, 2026	30.56	30.77	30.43	30.57	30.57	-0.16%	4,529,847
Jul 17, 2026	31.25	31.35	30.55	30.62	30.62	-1.64%	3,556,085
Jul 16, 2026	30.34	31.18	30.30	31.13	31.13	2.60%	4,950,599
Jul 15, 2026	29.80	30.68	29.79	30.34	30.34	1.78%	4,413,875
Jul 14, 2026	30.24	30.25	29.73	29.81	29.81	-1.94%	4,763,089
Jul 13, 2026	30.49	30.73	30.37	30.40	30.40	0.40%	4,202,844
Jul 10, 2026	30.26	30.54	30.10	30.28	30.28	0.23%	2,664,511
Jul 9, 2026	30.33	30.38	30.04	30.21	30.21	-0.69%	3,009,627
Jul 8, 2026	30.33	30.85	30.28	30.42	30.42	0.13%	2,802,697
Jul 7, 2026	29.87	30.72	29.80	30.38	30.38	2.32%	5,384,223
Jul 6, 2026	30.31	30.34	29.66	29.69	29.69	-1.92%	6,452,301
Jul 3, 2026	30.37	30.57	30.27	30.27	30.27	-0.33%	1,588,950
Jul 2, 2026	30.94	31.21	30.03	30.37	30.37	-0.59%	7,367,416
Jun 30, 2026	31.61	31.68	30.51	30.55	30.55	-3.45%	9,442,508
Jun 29, 2026	32.53	32.56	31.51	31.64	31.64	-2.74%	5,397,770
Jun 26, 2026	32.92	32.99	32.39	32.53	32.53	-1.36%	3,530,087
Jun 25, 2026	33.00	33.08	32.56	32.98	32.98	-0.30%	3,452,225
Jun 24, 2026	32.86	33.33	32.57	33.08	33.08	1.04%	3,677,921
Jun 23, 2026	32.31	32.81	32.22	32.74	32.74	1.96%	3,672,944
Jun 22, 2026	32.73	32.90	32.09	32.11	32.11	-1.89%	5,430,371
Jun 19, 2026	32.82	33.19	32.70	32.73	32.73	-0.61%	4,458,638
Jun 18, 2026	32.81	33.01	32.67	32.93	32.93	0.06%	3,306,110
Jun 17, 2026	33.19	33.35	32.76	32.91	32.91	-1.38%	4,552,131
Jun 16, 2026	33.63	33.70	33.07	33.37	33.37	-1.01%	5,205,966
Jun 15, 2026	34.06	34.18	33.61	33.71	33.71	-0.66%	4,031,230
Jun 12, 2026	34.40	34.50	34.15	34.37	33.93	0.23%	3,461,996
Jun 11, 2026	34.55	34.70	34.21	34.29	33.85	-0.58%	3,518,198
Jun 10, 2026	34.30	34.67	34.03	34.49	34.05	0.70%	3,694,916
Jun 9, 2026	33.74	34.46	33.74	34.25	33.81	1.42%	5,505,675
Jun 8, 2026	33.87	34.14	33.50	33.77	33.34	-0.79%	4,451,965
Jun 5, 2026	33.52	34.21	33.43	34.04	33.61	1.70%	4,623,999
Jun 4, 2026	34.25	34.31	33.26	33.47	33.04	-1.79%	8,316,946
Jun 3, 2026	34.10	34.47	33.92	34.08	33.65	0.03%	10,083,267
Jun 2, 2026	34.77	34.98	33.95	34.07	33.64	-1.76%	4,645,873
Jun 1, 2026	34.70	34.93	34.59	34.68	34.24	-0.29%	3,174,170
May 29, 2026	34.45	34.78	34.26	34.78	34.34	1.25%	26,140,248
May 28, 2026	34.70	34.79	34.24	34.35	33.91	-0.98%	4,474,905
May 27, 2026	34.30	35.06	34.30	34.69	34.25	1.14%	4,023,052
May 26, 2026	34.19	34.48	34.00	34.30	33.86	0.59%	2,824,197
May 25, 2026	34.00	34.19	34.00	34.10	33.67	0.32%	1,282,741
May 22, 2026	33.70	34.07	33.64	33.99	33.56	1.16%	3,416,753