BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.77	34.98	33.95	34.07	34.07	-1.76%	4,645,873
Jun 1, 2026	34.70	34.93	34.59	34.68	34.68	-0.29%	3,174,170
May 29, 2026	34.45	34.78	34.26	34.78	34.78	1.25%	23,857,852
May 28, 2026	34.70	34.79	34.24	34.35	34.35	-0.98%	4,474,905
May 27, 2026	34.30	35.06	34.30	34.69	34.69	1.14%	4,018,352
May 26, 2026	34.19	34.48	34.00	34.30	34.30	0.59%	2,824,197
May 25, 2026	34.00	34.19	34.00	34.10	34.10	0.32%	1,282,741
May 22, 2026	33.70	34.07	33.64	33.99	33.99	1.16%	3,416,753
May 21, 2026	33.25	33.74	33.01	33.60	33.60	1.08%	5,733,908
May 20, 2026	32.98	33.34	32.90	33.24	33.24	0.79%	3,263,659
May 19, 2026	32.72	33.51	32.71	32.98	32.98	0.79%	4,515,680
May 15, 2026	33.11	33.52	32.71	32.72	32.72	-1.45%	4,919,192
May 14, 2026	33.53	33.84	33.19	33.20	33.20	-0.66%	4,402,296
May 13, 2026	33.59	33.99	33.33	33.42	33.42	-0.33%	5,692,263
May 12, 2026	33.33	33.74	33.21	33.53	33.53	0.90%	2,763,828
May 11, 2026	33.16	33.50	33.15	33.23	33.23	0.42%	3,904,630
May 8, 2026	33.50	33.65	32.92	33.09	33.09	-1.22%	3,476,944
May 7, 2026	33.05	33.69	32.84	33.50	33.50	1.15%	6,197,743
May 6, 2026	32.85	33.14	32.76	33.12	33.12	0.88%	4,378,552
May 5, 2026	32.63	32.99	32.57	32.83	32.83	0.64%	2,154,264
May 4, 2026	32.50	32.64	32.33	32.62	32.62	0.18%	2,039,162
May 1, 2026	32.31	32.62	32.16	32.56	32.56	0.87%	1,902,879
Apr 30, 2026	31.77	32.34	31.77	32.28	32.28	1.45%	3,860,368
Apr 29, 2026	32.05	32.12	31.70	31.82	31.82	-0.93%	3,396,523
Apr 28, 2026	32.11	32.39	32.05	32.12	32.12	0.06%	3,980,664
Apr 27, 2026	32.51	32.57	32.07	32.10	32.10	-1.62%	3,149,473
Apr 24, 2026	32.91	32.96	32.49	32.63	32.63	-1.03%	2,498,956
Apr 23, 2026	32.52	32.99	32.41	32.97	32.97	1.57%	2,949,235
Apr 22, 2026	32.75	33.03	32.40	32.46	32.46	-0.67%	4,069,393
Apr 21, 2026	32.73	32.89	32.57	32.68	32.68	-0.12%	3,386,986
Apr 20, 2026	32.94	33.03	32.61	32.72	32.72	-0.88%	3,446,012
Apr 17, 2026	33.12	33.28	32.94	33.01	33.01	-0.39%	3,138,067
Apr 16, 2026	32.76	33.17	32.76	33.14	33.14	1.22%	2,624,768
Apr 15, 2026	32.90	32.95	32.63	32.74	32.74	-0.43%	3,429,583
Apr 14, 2026	32.47	32.93	32.38	32.88	32.88	1.42%	3,297,666
Apr 13, 2026	32.25	32.47	31.97	32.42	32.42	0.37%	3,832,681
Apr 10, 2026	33.01	33.51	32.27	32.30	32.30	-2.21%	4,154,249
Apr 9, 2026	33.53	33.55	32.94	33.03	33.03	-1.08%	6,237,112
Apr 8, 2026	33.45	33.48	33.03	33.39	33.39	0.66%	3,241,034
Apr 7, 2026	33.61	33.84	33.10	33.17	33.17	-1.78%	5,052,170
Apr 6, 2026	33.99	34.20	33.74	33.77	33.77	-0.85%	2,511,125
Apr 2, 2026	34.75	34.77	33.57	34.06	34.06	-3.40%	7,832,890
Apr 1, 2026	35.04	35.37	34.89	35.26	35.26	0.46%	2,551,187
Mar 31, 2026	35.14	35.41	34.88	35.10	35.10	-0.11%	4,129,149
Mar 30, 2026	35.05	35.55	35.02	35.14	35.14	0.23%	3,248,629
Mar 27, 2026	35.25	35.34	34.94	35.06	35.06	-0.54%	3,144,332
Mar 26, 2026	35.28	35.53	35.14	35.25	35.25	0.09%	2,364,457
Mar 25, 2026	35.67	35.74	35.21	35.22	35.22	-0.90%	4,910,965
Mar 24, 2026	35.21	35.79	35.11	35.54	35.54	0.62%	2,936,834
Mar 23, 2026	35.39	35.52	35.03	35.32	35.32	-0.31%	4,591,759