BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,293,710
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
May 21, 2026	33.25	33.74	33.01	33.60	33.17	1.08%	5,744,308
May 20, 2026	32.98	33.34	32.90	33.24	32.82	0.79%	3,269,359
May 19, 2026	32.72	33.51	32.71	32.98	32.56	0.79%	4,547,680
May 15, 2026	33.11	33.52	32.71	32.72	32.30	-1.45%	4,919,192
May 14, 2026	33.53	33.84	33.19	33.20	32.78	-0.66%	4,402,296
May 13, 2026	33.59	33.99	33.33	33.42	32.99	-0.33%	5,692,263
May 12, 2026	33.33	33.74	33.21	33.53	33.10	0.90%	2,763,828
May 11, 2026	33.16	33.50	33.15	33.23	32.81	0.42%	3,904,630
May 8, 2026	33.50	33.65	32.92	33.09	32.67	-1.22%	3,476,944
May 7, 2026	33.05	33.69	32.84	33.50	33.07	1.15%	6,197,743
May 6, 2026	32.85	33.14	32.76	33.12	32.70	0.88%	4,378,552
May 5, 2026	32.63	32.99	32.57	32.83	32.41	0.64%	2,154,264
May 4, 2026	32.50	32.64	32.33	32.62	32.20	0.18%	2,039,162
May 1, 2026	32.31	32.62	32.16	32.56	32.15	0.87%	1,902,879
Apr 30, 2026	31.77	32.34	31.77	32.28	31.87	1.45%	3,860,368
Apr 29, 2026	32.05	32.12	31.70	31.82	31.41	-0.93%	3,396,523
Apr 28, 2026	32.11	32.39	32.05	32.12	31.71	0.06%	3,980,664
Apr 27, 2026	32.51	32.57	32.07	32.10	31.69	-1.62%	3,149,473
Apr 24, 2026	32.91	32.96	32.49	32.63	32.21	-1.03%	2,498,956
Apr 23, 2026	32.52	32.99	32.41	32.97	32.55	1.57%	2,949,235
Apr 22, 2026	32.75	33.03	32.40	32.46	32.05	-0.67%	4,069,393
Apr 21, 2026	32.73	32.89	32.57	32.68	32.26	-0.12%	3,386,986
Apr 20, 2026	32.94	33.03	32.61	32.72	32.30	-0.88%	3,446,012
Apr 17, 2026	33.12	33.28	32.94	33.01	32.59	-0.39%	3,138,067
Apr 16, 2026	32.76	33.17	32.76	33.14	32.72	1.22%	2,624,768
Apr 15, 2026	32.90	32.95	32.63	32.74	32.32	-0.43%	3,429,583
Apr 14, 2026	32.47	32.93	32.38	32.88	32.46	1.42%	3,297,666
Apr 13, 2026	32.25	32.47	31.97	32.42	32.01	0.37%	3,832,681