BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
24.16
-0.14 (-0.58%)
At close: Sep 12, 2025, 4:00 PM EDT
24.18
+0.02 (0.08%)
After-hours: Sep 12, 2025, 7:14 PM EDT
BCE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.21 | 24.31 | 24.05 | 24.16 | 24.16 | -0.58% | 2,360,702 |
| Sep 11, 2025 | 24.23 | 24.33 | 24.11 | 24.30 | 24.30 | 0.66% | 1,751,247 |
| Sep 10, 2025 | 24.13 | 24.22 | 24.01 | 24.14 | 24.14 | -0.25% | 2,532,210 |
| Sep 9, 2025 | 24.39 | 24.42 | 24.15 | 24.20 | 24.20 | -0.78% | 2,513,869 |
| Sep 8, 2025 | 24.73 | 24.73 | 23.87 | 24.39 | 24.39 | -1.33% | 3,666,834 |
| Sep 5, 2025 | 24.52 | 24.83 | 24.42 | 24.72 | 24.72 | 1.02% | 2,189,576 |
| Sep 4, 2025 | 24.58 | 24.71 | 24.44 | 24.47 | 24.47 | -0.24% | 2,321,382 |
| Sep 3, 2025 | 24.38 | 24.57 | 24.30 | 24.53 | 24.53 | 0.41% | 1,826,153 |
| Sep 2, 2025 | 24.81 | 24.97 | 24.37 | 24.43 | 24.43 | -2.12% | 2,650,836 |
| Aug 29, 2025 | 24.79 | 25.00 | 24.66 | 24.96 | 24.96 | 0.56% | 2,434,780 |
| Aug 28, 2025 | 24.93 | 24.96 | 24.65 | 24.82 | 24.82 | -0.64% | 2,442,078 |
| Aug 27, 2025 | 24.85 | 25.09 | 24.83 | 24.98 | 24.98 | 0.32% | 4,508,625 |
| Aug 26, 2025 | 25.28 | 25.31 | 24.86 | 24.90 | 24.90 | -1.27% | 3,695,198 |
| Aug 25, 2025 | 25.43 | 25.50 | 25.17 | 25.22 | 25.22 | -1.06% | 3,149,756 |
| Aug 22, 2025 | 25.78 | 25.96 | 25.43 | 25.49 | 25.49 | -0.89% | 3,574,329 |
| Aug 21, 2025 | 25.69 | 25.78 | 25.48 | 25.72 | 25.72 | -0.08% | 3,289,906 |
| Aug 20, 2025 | 25.72 | 25.87 | 25.57 | 25.74 | 25.74 | 0.63% | 3,587,447 |
| Aug 19, 2025 | 25.57 | 25.79 | 25.48 | 25.58 | 25.58 | 0.04% | 1,914,162 |
| Aug 18, 2025 | 25.65 | 26.02 | 25.55 | 25.57 | 25.57 | -0.16% | 3,100,996 |
| Aug 15, 2025 | 25.40 | 25.66 | 25.34 | 25.61 | 25.61 | 0.95% | 3,383,992 |
| Aug 14, 2025 | 24.99 | 25.38 | 24.95 | 25.37 | 25.37 | 1.04% | 3,110,239 |
| Aug 13, 2025 | 24.50 | 25.22 | 24.49 | 25.11 | 25.11 | 2.49% | 5,007,552 |
| Aug 12, 2025 | 24.49 | 24.91 | 24.47 | 24.50 | 24.50 | 0.62% | 2,817,035 |
| Aug 11, 2025 | 24.52 | 24.80 | 24.30 | 24.35 | 24.35 | - | 3,605,808 |
| Aug 8, 2025 | 23.86 | 24.65 | 23.86 | 24.35 | 24.35 | 2.40% | 4,699,720 |
| Aug 7, 2025 | 23.20 | 23.82 | 22.77 | 23.78 | 23.78 | 2.28% | 5,128,683 |
| Aug 6, 2025 | 23.56 | 23.76 | 23.10 | 23.25 | 23.25 | -1.32% | 4,374,871 |
| Aug 5, 2025 | 23.73 | 24.08 | 23.55 | 23.56 | 23.56 | 1.07% | 2,620,251 |
| Aug 4, 2025 | 23.56 | 23.65 | 23.26 | 23.31 | 23.31 | -1.10% | 1,888,228 |
| Aug 1, 2025 | 23.45 | 23.70 | 23.27 | 23.57 | 23.57 | 1.03% | 3,105,829 |
| Jul 31, 2025 | 23.41 | 23.48 | 23.27 | 23.33 | 23.33 | -0.85% | 2,445,440 |
| Jul 30, 2025 | 23.57 | 23.66 | 23.39 | 23.53 | 23.53 | -0.55% | 2,093,148 |
| Jul 29, 2025 | 23.76 | 23.84 | 23.61 | 23.66 | 23.66 | -0.71% | 1,690,802 |
| Jul 28, 2025 | 24.10 | 24.22 | 23.81 | 23.83 | 23.83 | -1.53% | 2,041,332 |
| Jul 25, 2025 | 24.29 | 24.36 | 23.91 | 24.20 | 24.20 | -0.94% | 3,354,098 |
| Jul 24, 2025 | 24.49 | 24.71 | 24.37 | 24.43 | 24.43 | -0.69% | 2,001,324 |
| Jul 23, 2025 | 24.31 | 24.65 | 24.24 | 24.60 | 24.60 | 0.90% | 2,943,577 |
| Jul 22, 2025 | 24.08 | 24.55 | 24.08 | 24.38 | 24.38 | 1.71% | 3,610,214 |
| Jul 21, 2025 | 23.76 | 24.27 | 23.74 | 23.97 | 23.97 | 1.22% | 2,250,443 |
| Jul 18, 2025 | 24.15 | 24.15 | 23.65 | 23.68 | 23.68 | -1.70% | 2,089,463 |
| Jul 17, 2025 | 24.33 | 24.40 | 23.99 | 24.09 | 24.09 | -1.39% | 2,579,007 |
| Jul 16, 2025 | 24.01 | 24.60 | 24.01 | 24.43 | 24.43 | 1.54% | 3,158,786 |
| Jul 15, 2025 | 23.88 | 24.21 | 23.86 | 24.06 | 24.06 | 0.71% | 2,989,008 |
| Jul 14, 2025 | 23.82 | 24.04 | 23.64 | 23.89 | 23.89 | 0.34% | 2,605,162 |
| Jul 11, 2025 | 24.02 | 24.10 | 23.79 | 23.81 | 23.81 | -1.04% | 2,258,855 |
| Jul 10, 2025 | 23.85 | 24.16 | 23.73 | 24.06 | 24.06 | 0.97% | 3,554,849 |
| Jul 9, 2025 | 23.89 | 23.92 | 23.52 | 23.83 | 23.83 | -0.33% | 2,558,895 |
| Jul 8, 2025 | 23.28 | 24.13 | 23.28 | 23.91 | 23.91 | 2.66% | 5,835,153 |
| Jul 7, 2025 | 22.67 | 23.30 | 22.46 | 23.29 | 23.29 | 1.93% | 5,496,534 |
| Jul 3, 2025 | 22.64 | 22.94 | 22.14 | 22.85 | 22.85 | -0.04% | 3,131,622 |