BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	27.28	27.36	26.91	27.00	27.00	-1.14%	3,376,245
Nov 19, 2024	27.19	27.45	27.03	27.31	27.31	0.29%	2,853,616
Nov 18, 2024	26.89	27.50	26.79	27.23	27.23	1.53%	4,043,653
Nov 15, 2024	26.72	26.94	26.51	26.82	26.82	-0.07%	4,366,892
Nov 14, 2024	27.35	27.42	26.78	26.84	26.84	-1.36%	5,191,229
Nov 13, 2024	27.73	27.74	27.14	27.21	27.21	-1.73%	7,305,727
Nov 12, 2024	27.74	27.78	27.11	27.69	27.69	-0.57%	3,564,158
Nov 11, 2024	28.40	28.56	27.77	27.85	27.85	-1.83%	3,105,285
Nov 8, 2024	28.19	28.64	28.10	28.37	28.37	1.07%	4,007,310
Nov 7, 2024	28.45	28.48	27.29	28.07	28.07	-2.33%	7,242,072
Nov 6, 2024	28.74	28.80	28.26	28.74	28.74	-0.35%	6,733,154
Nov 5, 2024	29.20	29.55	28.64	28.84	28.84	-0.96%	4,290,392
Nov 4, 2024	31.13	31.13	28.82	29.12	29.12	-9.28%	10,183,768
Nov 1, 2024	32.37	32.48	31.87	32.10	32.10	-0.50%	1,913,559
Oct 31, 2024	32.19	32.44	32.08	32.26	32.26	0.06%	1,556,809
Oct 30, 2024	32.32	32.48	32.11	32.24	32.24	-0.68%	1,537,848
Oct 29, 2024	32.57	32.63	32.21	32.46	32.46	-0.70%	2,046,621
Oct 28, 2024	32.75	33.02	32.64	32.69	32.69	-0.30%	1,097,002
Oct 25, 2024	33.13	33.22	32.77	32.79	32.79	-1.06%	1,531,325
Oct 24, 2024	33.33	33.33	32.91	33.14	33.14	-0.21%	1,466,251
Oct 23, 2024	33.32	33.33	32.90	33.21	33.21	-0.33%	1,193,707
Oct 22, 2024	33.28	33.42	33.16	33.32	33.32	-0.21%	1,215,170
Oct 21, 2024	33.49	33.53	33.19	33.39	33.39	-0.45%	1,526,448
Oct 18, 2024	33.53	33.76	33.42	33.54	33.54	0.15%	1,184,706
Oct 17, 2024	33.35	33.57	33.29	33.49	33.49	0.03%	1,175,023
Oct 16, 2024	33.44	33.85	33.44	33.48	33.48	0.21%	1,160,147
Oct 15, 2024	32.61	33.69	32.53	33.41	33.41	2.61%	2,795,650
Oct 14, 2024	33.01	33.11	32.38	32.56	32.56	-1.39%	3,483,981
Oct 11, 2024	32.83	33.24	32.77	33.02	33.02	0.49%	2,616,803
Oct 10, 2024	33.15	33.21	32.71	32.86	32.86	-1.35%	3,028,799
Oct 9, 2024	33.46	33.64	33.29	33.31	33.31	-0.60%	1,564,210
Oct 8, 2024	33.55	33.60	33.22	33.51	33.51	-0.06%	1,978,175
Oct 7, 2024	33.75	33.76	33.40	33.53	33.53	-0.53%	1,748,904
Oct 4, 2024	33.75	33.91	33.58	33.71	33.71	-0.38%	1,572,443
Oct 3, 2024	34.21	34.21	33.79	33.84	33.84	-1.74%	2,409,969
Oct 2, 2024	34.77	34.85	34.22	34.44	34.44	-1.12%	1,629,955
Oct 1, 2024	34.80	34.94	34.69	34.83	34.83	0.09%	1,424,199
Sep 30, 2024	35.22	35.28	34.67	34.80	34.80	-1.11%	2,620,057
Sep 27, 2024	34.83	35.21	34.78	35.19	35.19	1.03%	1,528,881
Sep 26, 2024	34.81	35.14	34.80	34.83	34.83	-0.20%	1,072,066
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