BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
34.83
-0.07 (-0.20%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 34.81 | 35.14 | 34.80 | 34.83 | 34.83 | -0.20% | 1,058,859 |
| Sep 25, 2024 | 35.16 | 35.27 | 34.79 | 34.90 | 34.90 | -0.65% | 1,685,964 |
| Sep 24, 2024 | 35.17 | 35.17 | 34.93 | 35.13 | 35.13 | 0.09% | 1,998,489 |
| Sep 23, 2024 | 35.13 | 35.30 | 34.85 | 35.10 | 35.10 | 0.17% | 1,397,722 |
| Sep 20, 2024 | 35.20 | 35.27 | 34.79 | 35.04 | 35.04 | -0.43% | 2,079,188 |
| Sep 19, 2024 | 35.74 | 35.88 | 35.10 | 35.19 | 35.19 | -1.18% | 3,223,690 |
| Sep 18, 2024 | 35.27 | 36.17 | 35.10 | 35.61 | 35.61 | 3.19% | 4,915,230 |
| Sep 17, 2024 | 34.39 | 34.65 | 34.23 | 34.51 | 34.51 | 0.38% | 2,650,834 |
| Sep 16, 2024 | 34.70 | 34.81 | 34.22 | 34.38 | 34.38 | -2.88% | 2,965,124 |
| Sep 13, 2024 | 35.31 | 35.64 | 35.31 | 35.40 | 34.66 | 0.40% | 2,130,825 |
| Sep 12, 2024 | 35.19 | 35.41 | 35.09 | 35.26 | 34.52 | 0.20% | 2,292,206 |
| Sep 11, 2024 | 35.37 | 35.37 | 34.76 | 35.19 | 34.45 | -0.31% | 2,040,948 |
| Sep 10, 2024 | 36.11 | 36.11 | 35.17 | 35.30 | 34.56 | -2.16% | 2,186,413 |
| Sep 9, 2024 | 35.75 | 36.09 | 35.75 | 36.08 | 35.33 | 0.92% | 1,254,097 |
| Sep 6, 2024 | 36.00 | 36.12 | 35.60 | 35.75 | 35.00 | -0.56% | 1,351,581 |
| Sep 5, 2024 | 35.99 | 36.14 | 35.87 | 35.95 | 35.20 | 0.20% | 1,254,465 |
| Sep 4, 2024 | 35.28 | 35.95 | 35.23 | 35.88 | 35.13 | 1.59% | 1,746,246 |
| Sep 3, 2024 | 34.80 | 35.33 | 34.77 | 35.32 | 34.58 | 0.91% | 1,672,732 |
| Aug 30, 2024 | 34.90 | 35.09 | 34.73 | 35.00 | 34.27 | 0.32% | 1,311,930 |
| Aug 29, 2024 | 35.18 | 35.18 | 34.85 | 34.89 | 34.16 | -0.34% | 1,269,340 |
| Aug 28, 2024 | 35.19 | 35.28 | 34.87 | 35.01 | 34.28 | -0.60% | 3,364,514 |
| Aug 27, 2024 | 35.08 | 35.26 | 34.98 | 35.22 | 34.48 | 0.23% | 2,540,823 |
| Aug 26, 2024 | 35.08 | 35.32 | 35.07 | 35.14 | 34.41 | 0.49% | 1,382,595 |
| Aug 23, 2024 | 34.64 | 35.20 | 34.54 | 34.97 | 34.24 | 1.22% | 1,301,722 |
| Aug 22, 2024 | 34.65 | 34.76 | 34.47 | 34.55 | 33.83 | -0.20% | 828,477 |
| Aug 21, 2024 | 34.59 | 34.71 | 34.53 | 34.62 | 33.90 | 0.26% | 964,506 |
| Aug 20, 2024 | 34.34 | 34.58 | 34.16 | 34.53 | 33.81 | 0.49% | 1,363,573 |
| Aug 19, 2024 | 34.34 | 34.53 | 34.33 | 34.36 | 33.64 | 0.15% | 1,123,383 |
| Aug 16, 2024 | 34.35 | 34.39 | 34.13 | 34.31 | 33.59 | - | 1,326,270 |
| Aug 15, 2024 | 34.21 | 34.39 | 34.07 | 34.31 | 33.59 | 0.15% | 1,927,913 |
| Aug 14, 2024 | 34.38 | 34.54 | 34.09 | 34.26 | 33.54 | -0.64% | 2,593,263 |
| Aug 13, 2024 | 34.84 | 34.89 | 34.32 | 34.48 | 33.76 | -0.98% | 2,655,178 |
| Aug 12, 2024 | 35.06 | 35.09 | 34.78 | 34.82 | 34.09 | -0.49% | 1,573,107 |
| Aug 9, 2024 | 35.08 | 35.15 | 34.84 | 34.99 | 34.26 | -0.09% | 1,408,991 |
| Aug 8, 2024 | 34.90 | 35.15 | 34.82 | 35.02 | 34.29 | 0.49% | 1,560,254 |
| Aug 7, 2024 | 35.14 | 35.28 | 34.77 | 34.85 | 34.12 | -0.43% | 1,735,668 |
| Aug 6, 2024 | 33.83 | 35.06 | 33.71 | 35.00 | 34.27 | 3.15% | 3,559,158 |
| Aug 5, 2024 | 33.50 | 34.13 | 33.34 | 33.93 | 33.22 | -1.17% | 2,462,593 |
| Aug 2, 2024 | 33.87 | 34.41 | 33.50 | 34.33 | 33.61 | 1.18% | 2,894,251 |
| Aug 1, 2024 | 33.90 | 34.17 | 33.55 | 33.93 | 33.22 | 0.59% | 2,377,076 |
| Jul 31, 2024 | 33.59 | 33.92 | 33.53 | 33.73 | 33.03 | 0.51% | 2,050,662 |
| Jul 30, 2024 | 33.29 | 33.68 | 33.16 | 33.56 | 32.86 | 0.87% | 1,808,817 |
| Jul 29, 2024 | 33.40 | 33.41 | 33.13 | 33.27 | 32.58 | -0.27% | 3,553,351 |
| Jul 26, 2024 | 33.22 | 33.45 | 33.06 | 33.36 | 32.66 | 0.57% | 1,416,327 |
| Jul 25, 2024 | 33.21 | 33.50 | 33.04 | 33.17 | 32.48 | 0.03% | 2,155,626 |
| Jul 24, 2024 | 32.91 | 33.30 | 32.85 | 33.16 | 32.47 | 0.82% | 1,421,293 |
| Jul 23, 2024 | 33.03 | 33.07 | 32.80 | 32.89 | 32.20 | -0.27% | 1,520,906 |
| Jul 22, 2024 | 33.30 | 33.30 | 32.78 | 32.98 | 32.29 | -0.69% | 1,796,309 |
| Jul 19, 2024 | 33.31 | 33.39 | 32.96 | 33.21 | 32.52 | -0.36% | 1,860,771 |
| Jul 18, 2024 | 33.29 | 33.65 | 33.29 | 33.33 | 32.63 | -0.12% | 1,960,425 |
| Jul 17, 2024 | 32.96 | 33.38 | 32.71 | 33.37 | 32.67 | 1.27% | 2,020,846 |
| Jul 16, 2024 | 32.87 | 32.97 | 32.68 | 32.95 | 32.26 | 0.76% | 1,738,087 |
| Jul 15, 2024 | 32.50 | 32.81 | 32.32 | 32.70 | 32.02 | 0.71% | 3,066,705 |
| Jul 12, 2024 | 32.40 | 32.60 | 32.17 | 32.47 | 31.79 | 0.62% | 1,623,581 |
| Jul 11, 2024 | 31.87 | 32.48 | 31.83 | 32.27 | 31.60 | 1.57% | 2,080,349 |
| Jul 10, 2024 | 31.69 | 31.80 | 31.48 | 31.77 | 31.11 | 0.73% | 1,845,809 |
| Jul 9, 2024 | 31.63 | 31.67 | 31.40 | 31.54 | 30.88 | -0.60% | 2,538,568 |
| Jul 8, 2024 | 31.67 | 31.79 | 31.57 | 31.73 | 31.07 | 0.35% | 2,251,098 |
| Jul 5, 2024 | 31.56 | 31.66 | 31.34 | 31.62 | 30.96 | 0.48% | 2,940,648 |
| Jul 3, 2024 | 31.31 | 31.75 | 31.31 | 31.47 | 30.81 | 0.45% | 1,394,385 |
| Jul 2, 2024 | 32.14 | 32.17 | 31.13 | 31.33 | 30.68 | -2.37% | 4,425,603 |
| Jul 1, 2024 | 32.38 | 32.72 | 32.06 | 32.09 | 31.42 | -0.86% | 1,968,909 |
| Jun 28, 2024 | 32.45 | 32.60 | 32.30 | 32.37 | 31.69 | -0.06% | 1,666,299 |
| Jun 27, 2024 | 32.59 | 32.59 | 32.32 | 32.39 | 31.71 | -0.55% | 1,483,629 |
| Jun 26, 2024 | 32.55 | 32.63 | 32.31 | 32.57 | 31.89 | -0.46% | 1,876,066 |
| Jun 25, 2024 | 33.16 | 33.26 | 32.61 | 32.72 | 32.04 | -1.56% | 1,866,822 |
| Jun 24, 2024 | 32.51 | 33.31 | 32.51 | 33.24 | 32.55 | 1.96% | 2,343,781 |
| Jun 21, 2024 | 32.87 | 32.98 | 32.51 | 32.60 | 31.92 | -0.58% | 2,290,928 |
| Jun 20, 2024 | 32.41 | 32.82 | 32.29 | 32.79 | 32.11 | 0.89% | 1,975,270 |
| Jun 18, 2024 | 32.60 | 32.77 | 32.35 | 32.50 | 31.82 | -0.43% | 1,982,567 |
| Jun 17, 2024 | 32.83 | 32.85 | 32.51 | 32.64 | 31.96 | -0.73% | 1,796,237 |
| Jun 14, 2024 | 33.01 | 33.12 | 32.47 | 32.88 | 32.19 | -3.24% | 2,191,246 |
| Jun 13, 2024 | 34.30 | 34.30 | 33.73 | 33.98 | 32.55 | -0.90% | 2,239,881 |
| Jun 12, 2024 | 34.37 | 34.62 | 34.21 | 34.29 | 32.85 | 0.68% | 1,528,602 |
| Jun 11, 2024 | 33.76 | 34.10 | 33.56 | 34.06 | 32.63 | 0.50% | 1,827,024 |
| Jun 10, 2024 | 34.20 | 34.23 | 33.83 | 33.89 | 32.47 | -0.99% | 2,472,545 |
| Jun 7, 2024 | 34.35 | 34.43 | 34.21 | 34.23 | 32.79 | -0.75% | 1,266,998 |
| Jun 6, 2024 | 34.48 | 34.78 | 34.42 | 34.49 | 33.04 | -0.06% | 1,785,871 |
| Jun 5, 2024 | 34.50 | 34.66 | 34.23 | 34.51 | 33.06 | 0.17% | 1,489,599 |
| Jun 4, 2024 | 34.35 | 34.54 | 34.03 | 34.45 | 33.00 | 0.26% | 2,606,216 |
| Jun 3, 2024 | 34.25 | 34.50 | 34.04 | 34.36 | 32.92 | 0.44% | 2,152,617 |
| May 31, 2024 | 33.79 | 34.36 | 33.79 | 34.21 | 32.77 | 1.63% | 2,875,454 |
| May 30, 2024 | 33.28 | 33.78 | 33.27 | 33.66 | 32.25 | 1.42% | 2,387,361 |
| May 29, 2024 | 33.45 | 33.46 | 33.08 | 33.19 | 31.80 | -1.25% | 2,156,030 |
| May 28, 2024 | 33.70 | 33.85 | 33.37 | 33.61 | 32.20 | 0.12% | 1,773,103 |
| May 24, 2024 | 33.90 | 33.98 | 33.55 | 33.57 | 32.16 | -0.65% | 1,355,737 |
| May 23, 2024 | 34.18 | 34.24 | 33.61 | 33.79 | 32.37 | -1.05% | 1,740,687 |
| May 22, 2024 | 33.72 | 34.25 | 33.62 | 34.15 | 32.71 | 0.89% | 2,117,904 |
| May 21, 2024 | 34.08 | 34.26 | 33.84 | 33.85 | 32.43 | -0.65% | 2,299,670 |
| May 20, 2024 | 34.33 | 34.34 | 33.85 | 34.07 | 32.64 | -0.79% | 1,218,851 |
| May 17, 2024 | 34.35 | 34.49 | 34.18 | 34.34 | 32.90 | - | 1,291,173 |
| May 16, 2024 | 34.48 | 34.54 | 34.23 | 34.34 | 32.90 | -0.67% | 1,368,999 |
| May 15, 2024 | 34.43 | 34.66 | 34.39 | 34.57 | 33.12 | 1.17% | 1,835,021 |
| May 14, 2024 | 34.17 | 34.28 | 33.94 | 34.17 | 32.73 | 0.68% | 1,685,575 |
| May 13, 2024 | 34.01 | 34.21 | 33.81 | 33.94 | 32.51 | - | 1,058,072 |
| May 10, 2024 | 33.80 | 34.06 | 33.73 | 33.94 | 32.51 | 0.44% | 1,405,438 |
| May 9, 2024 | 33.73 | 34.16 | 33.70 | 33.79 | 32.37 | 0.51% | 1,486,712 |
| May 8, 2024 | 33.36 | 33.81 | 33.33 | 33.62 | 32.21 | 0.48% | 1,635,790 |
| May 7, 2024 | 33.67 | 33.79 | 33.43 | 33.46 | 32.05 | -0.27% | 1,529,202 |
| May 6, 2024 | 33.53 | 33.82 | 33.49 | 33.55 | 32.14 | -0.15% | 2,258,400 |