Skip to main content
logo
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
25.57
-0.11 (-0.43%)
Mar 13, 2026, 4:00 PM EDT - Market closed

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202625.7225.8725.4825.5725.57-0.43%3,008,777
Mar 12, 202625.7825.9525.6625.6825.68-0.81%3,426,103
Mar 11, 202626.3326.4125.7625.8925.89-1.89%3,821,113
Mar 10, 202625.9126.4825.8726.3926.391.97%4,301,564
Mar 9, 202625.9026.1125.6925.8825.88-0.69%3,605,519
Mar 6, 202625.9326.1725.6726.0626.060.31%3,542,154
Mar 5, 202626.2926.4025.8625.9825.98-1.78%4,246,968
Mar 4, 202626.3726.5026.1426.4526.450.19%3,347,552
Mar 3, 202626.1526.5225.9426.4026.400.65%2,921,073
Mar 2, 202626.2226.4325.8826.2326.23-0.30%2,360,390
Feb 27, 202625.8126.4025.8126.3126.312.49%3,338,631
Feb 26, 202625.7025.7825.5525.6725.670.16%2,957,912
Feb 25, 202625.8726.1025.5925.6325.63-1.54%3,735,285
Feb 24, 202626.1526.2525.7626.0326.03-0.15%3,158,974
Feb 23, 202625.9426.1225.8026.0726.071.05%2,199,444
Feb 20, 202625.7225.8125.4625.8025.800.90%2,328,459
Feb 19, 202625.6625.7225.4925.5725.57-0.54%2,155,058
Feb 18, 202625.6925.8125.5425.7125.71-0.31%2,487,002
Feb 17, 202625.5525.8325.5325.7925.790.31%2,028,555
Feb 13, 202625.8525.9525.5425.7125.71-0.46%2,458,979
Feb 12, 202625.6425.9525.4425.8325.830.70%3,875,519
Feb 11, 202625.7825.8125.5725.6525.65-0.70%2,607,110
Feb 10, 202625.7126.0325.6725.8325.830.82%3,924,181
Feb 9, 202625.2025.6625.0925.6225.622.15%4,775,095
Feb 6, 202625.4925.6925.0525.0825.08-1.92%6,645,692
Feb 5, 202625.8025.8024.9725.5725.57-2.92%7,902,379
Feb 4, 202626.2826.4926.1326.3426.340.92%4,935,623
Feb 3, 202625.8126.2625.7526.1026.101.05%4,594,456
Feb 2, 202625.8226.1325.6325.8325.83-0.12%5,195,881
Jan 30, 202625.5425.8925.4125.8625.861.45%3,919,220
Jan 29, 202625.4525.6425.3425.4925.490.87%4,072,562
Jan 28, 202625.4825.6425.2525.2725.27-0.98%4,353,542
Jan 27, 202625.4225.8725.3525.5225.521.47%3,525,246
Jan 26, 202625.2125.3225.0225.1525.15-0.20%2,362,907
Jan 23, 202624.7625.2224.7625.2025.201.98%3,393,533
Jan 22, 202624.5524.8324.5524.7124.710.82%3,071,699
Jan 21, 202624.4024.6124.3524.5124.510.49%2,912,875
Jan 20, 202624.3024.5023.8624.3924.391.04%3,647,678
Jan 16, 202624.2424.3223.9324.1424.14-0.41%2,649,621
Jan 15, 202624.0724.4224.0224.2424.240.08%2,283,570
Jan 14, 202623.8824.3823.7724.2224.222.11%3,530,217
Jan 13, 202623.8523.9523.6123.7223.72-0.50%2,636,893
Jan 12, 202623.9024.0523.6723.8423.840.42%2,136,375
Jan 9, 202623.6523.8323.5823.7423.74-0.04%2,267,365
Jan 8, 202623.2923.8023.2923.7523.751.80%3,798,414
Jan 7, 202623.3923.5423.2023.3323.330.21%2,043,326
Jan 6, 202623.7723.9323.2423.2823.28-1.85%3,620,644
Jan 5, 202623.6023.7923.4223.7223.720.25%4,193,437
Jan 2, 202623.8124.0223.6423.6623.66-0.67%3,096,712
Dec 31, 202523.5723.9623.5623.8223.821.06%3,275,287