Skip to main content
logo
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
25.86
+0.37 (1.45%)
At close: Jan 30, 2026, 4:00 PM EST
25.87
+0.01 (0.02%)
After-hours: Jan 30, 2026, 7:56 PM EST

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202625.5425.8925.4125.8625.861.45%3,451,694
Jan 29, 202625.4525.6425.3425.4925.490.87%3,677,503
Jan 28, 202625.4825.6425.2525.2725.27-0.98%4,306,315
Jan 27, 202625.4225.8725.3525.5225.521.47%3,406,642
Jan 26, 202625.2125.3225.0225.1525.15-0.20%2,270,011
Jan 23, 202624.7625.2224.7625.2025.201.98%3,038,966
Jan 22, 202624.5524.8324.5524.7124.710.82%3,003,270
Jan 21, 202624.4024.6124.3524.5124.510.49%2,598,443
Jan 20, 202624.3024.5023.8624.3924.391.04%3,580,000
Jan 16, 202624.2424.3223.9324.1424.14-0.41%2,616,430
Jan 15, 202624.0724.4224.0224.2424.240.08%2,172,432
Jan 14, 202623.8824.3823.7724.2224.222.11%3,457,813
Jan 13, 202623.8523.9523.6123.7223.72-0.50%2,613,404
Jan 12, 202623.9024.0523.6723.8423.840.42%2,036,736
Jan 9, 202623.6523.8323.5823.7423.74-0.04%2,267,321
Jan 8, 202623.2923.8023.2923.7523.751.80%3,721,348
Jan 7, 202623.3923.5423.2023.3323.330.21%1,961,276
Jan 6, 202623.7723.9323.2423.2823.28-1.85%3,400,188
Jan 5, 202623.6023.7923.4223.7223.720.25%4,186,994
Jan 2, 202623.8124.0223.6423.6623.66-0.67%3,073,372
Dec 31, 202523.5723.9623.5623.8223.821.06%3,162,574
Dec 30, 202523.3623.7123.3023.5723.570.81%2,768,460
Dec 29, 202522.9123.4522.9123.3823.381.43%2,980,219
Dec 26, 202523.0923.2723.0123.0523.050.17%1,219,659
Dec 24, 202522.6823.0522.6823.0123.011.23%1,322,924
Dec 23, 202522.8222.8522.6322.7322.73-2,434,567
Dec 22, 202522.8022.8022.5322.7322.73-0.48%3,308,938
Dec 19, 202522.7723.0522.7322.8422.84-0.04%2,035,891
Dec 18, 202523.0623.1922.8322.8522.85-1.30%2,951,248
Dec 17, 202523.2523.4023.1323.1523.15-0.77%2,672,219
Dec 16, 202523.6023.7423.3323.3323.33-1.19%4,109,706
Dec 15, 202523.4123.7923.3123.6123.61-0.42%3,129,978
Dec 12, 202523.5023.8523.4823.7123.391.32%3,783,455
Dec 11, 202523.5023.8623.3823.4023.090.91%3,410,891
Dec 10, 202523.2323.3423.0623.1922.880.17%3,013,358
Dec 9, 202523.7423.9223.0823.1522.84-0.81%2,866,810
Dec 8, 202523.4923.6023.1523.3423.03-0.89%3,198,708
Dec 5, 202523.2823.6223.2723.5523.231.42%2,080,340
Dec 4, 202523.2023.3423.1823.2222.910.17%1,588,470
Dec 3, 202523.4323.7723.1023.1822.87-0.81%4,110,958
Dec 2, 202523.4723.4723.1223.3723.06-0.51%2,333,806
Dec 1, 202523.5623.5723.3323.4923.18-0.09%2,635,642
Nov 28, 202523.3523.5123.2423.5123.201.34%1,438,042
Nov 26, 202523.0223.3022.9623.2022.890.78%2,109,680
Nov 25, 202523.0823.3922.8623.0222.71-0.22%2,719,217
Nov 24, 202523.0423.2522.9823.0722.76-0.26%3,497,535
Nov 21, 202522.9723.3922.8823.1322.820.78%3,158,395
Nov 20, 202522.7323.0222.6522.9522.640.70%3,410,830
Nov 19, 202522.9022.9622.3622.7922.48-1.00%2,932,681
Nov 18, 202523.0723.1322.7423.0222.71-0.09%3,607,657