BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	22.28	22.36	21.94	22.00	22.00	-1.74%	3,450,558
Jun 16, 2025	22.65	22.65	22.30	22.39	22.39	-1.80%	3,473,821
Jun 13, 2025	22.92	23.03	22.76	22.80	22.48	-0.65%	2,596,344
Jun 12, 2025	22.59	22.98	22.54	22.95	22.63	2.23%	3,744,819
Jun 11, 2025	22.57	22.63	22.35	22.45	22.13	-0.22%	2,391,807
Jun 10, 2025	22.16	22.89	22.16	22.50	22.18	1.81%	3,749,080
Jun 9, 2025	21.79	22.29	21.75	22.10	21.79	1.47%	2,734,239
Jun 6, 2025	21.80	21.88	21.59	21.78	21.47	-0.37%	2,332,101
Jun 5, 2025	22.07	22.16	21.82	21.86	21.55	-0.46%	2,300,202
Jun 4, 2025	22.03	22.17	21.85	21.96	21.65	0.09%	2,351,329
Jun 3, 2025	22.22	22.27	21.85	21.94	21.63	-1.53%	2,751,328
Jun 2, 2025	21.90	22.46	21.76	22.28	21.97	2.20%	4,678,731
May 30, 2025	21.47	21.91	21.47	21.80	21.49	1.40%	3,173,192
May 29, 2025	21.26	21.60	21.19	21.50	21.20	1.61%	2,801,266
May 28, 2025	21.42	21.45	21.10	21.16	20.86	-1.49%	2,224,307
May 27, 2025	21.53	21.85	21.42	21.48	21.18	-0.23%	2,650,272
May 23, 2025	21.48	21.63	21.36	21.53	21.23	0.28%	1,983,547
May 22, 2025	21.41	21.62	21.20	21.47	21.17	-	2,218,926
May 21, 2025	21.67	21.73	21.33	21.47	21.17	-0.88%	2,656,094
May 20, 2025	21.47	22.01	21.45	21.66	21.35	0.42%	3,471,048
May 19, 2025	21.51	21.62	21.42	21.57	21.27	0.05%	1,337,559
May 16, 2025	21.54	21.78	21.50	21.56	21.26	-0.32%	2,789,222
May 15, 2025	21.29	21.75	21.26	21.63	21.32	1.74%	2,356,371
May 14, 2025	21.93	21.93	21.22	21.26	20.96	-3.28%	4,725,537
May 13, 2025	22.57	22.63	21.86	21.98	21.67	-2.57%	3,705,345
May 12, 2025	22.69	22.71	22.37	22.56	22.24	-0.66%	3,978,496
May 9, 2025	22.23	23.07	22.07	22.71	22.39	2.16%	5,091,898
May 8, 2025	21.11	22.65	21.11	22.23	21.92	4.61%	6,733,346
May 7, 2025	21.51	21.78	21.04	21.25	20.95	-1.57%	5,094,443
May 6, 2025	21.45	21.92	21.39	21.59	21.28	0.94%	4,122,294
May 5, 2025	21.47	21.58	21.06	21.39	21.09	-0.28%	3,644,501
May 2, 2025	21.50	21.73	21.13	21.45	21.15	0.05%	6,612,865
May 1, 2025	22.22	22.22	21.38	21.44	21.14	-3.64%	4,481,286
Apr 30, 2025	21.92	22.26	21.67	22.25	21.94	1.51%	3,014,229
Apr 29, 2025	21.92	22.17	21.83	21.92	21.61	0.50%	1,732,908
Apr 28, 2025	21.66	21.91	21.54	21.81	21.50	0.74%	1,714,840
Apr 25, 2025	21.95	21.95	21.36	21.65	21.34	-1.64%	2,636,823
Apr 24, 2025	22.37	22.37	21.92	22.01	21.70	-0.95%	1,994,592
Apr 23, 2025	22.23	22.35	21.88	22.22	21.91	-0.13%	2,521,638
Apr 22, 2025	22.42	22.56	22.20	22.25	21.94	-0.58%	2,411,210
Apr 21, 2025	22.07	22.40	21.99	22.38	22.06	1.54%	2,388,712
Apr 17, 2025	21.66	22.12	21.64	22.04	21.73	1.94%	2,836,247
Apr 16, 2025	21.55	21.84	21.40	21.62	21.31	1.79%	3,423,096
Apr 15, 2025	21.70	21.70	21.21	21.24	20.94	-1.89%	3,391,163
Apr 14, 2025	21.54	21.72	21.34	21.65	21.34	1.36%	6,388,806
Apr 11, 2025	21.08	21.67	20.97	21.36	21.06	1.81%	4,608,977
Apr 10, 2025	21.06	21.06	20.57	20.98	20.68	-0.10%	5,052,160
Apr 9, 2025	20.67	21.41	20.28	21.00	20.70	0.62%	6,342,595
Apr 8, 2025	22.36	22.50	20.60	20.87	20.58	-5.48%	5,746,324
Apr 7, 2025	22.03	22.59	21.68	22.08	21.77	-2.77%	5,212,362