Skip to main content
logo
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
25.49
-0.23 (-0.89%)
At close: Aug 22, 2025, 4:00 PM
25.35
-0.14 (-0.55%)
After-hours: Aug 22, 2025, 7:55 PM EDT

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202525.7825.9625.4325.4925.49-0.89%3,574,329
Aug 21, 202525.6925.7825.4825.7225.72-0.08%3,289,906
Aug 20, 202525.7225.8725.5725.7425.740.63%3,587,447
Aug 19, 202525.5725.7925.4825.5825.580.04%1,914,162
Aug 18, 202525.6526.0225.5525.5725.57-0.16%3,100,996
Aug 15, 202525.4025.6625.3425.6125.610.95%3,383,992
Aug 14, 202524.9925.3824.9525.3725.371.04%3,110,239
Aug 13, 202524.5025.2224.4925.1125.112.49%5,007,552
Aug 12, 202524.4924.9124.4724.5024.500.62%2,817,035
Aug 11, 202524.5224.8024.3024.3524.35-3,605,808
Aug 8, 202523.8624.6523.8624.3524.352.40%4,699,720
Aug 7, 202523.2023.8222.7723.7823.782.28%5,128,683
Aug 6, 202523.5623.7623.1023.2523.25-1.32%4,374,871
Aug 5, 202523.7324.0823.5523.5623.561.07%2,620,251
Aug 4, 202523.5623.6523.2623.3123.31-1.10%1,888,228
Aug 1, 202523.4523.7023.2723.5723.571.03%3,105,829
Jul 31, 202523.4123.4823.2723.3323.33-0.85%2,445,440
Jul 30, 202523.5723.6623.3923.5323.53-0.55%2,093,148
Jul 29, 202523.7623.8423.6123.6623.66-0.71%1,690,802
Jul 28, 202524.1024.2223.8123.8323.83-1.53%2,041,332
Jul 25, 202524.2924.3623.9124.2024.20-0.94%3,354,098
Jul 24, 202524.4924.7124.3724.4324.43-0.69%2,001,324
Jul 23, 202524.3124.6524.2424.6024.600.90%2,943,577
Jul 22, 202524.0824.5524.0824.3824.381.71%3,610,214
Jul 21, 202523.7624.2723.7423.9723.971.22%2,250,443
Jul 18, 202524.1524.1523.6523.6823.68-1.70%2,089,463
Jul 17, 202524.3324.4023.9924.0924.09-1.39%2,579,007
Jul 16, 202524.0124.6024.0124.4324.431.54%3,158,786
Jul 15, 202523.8824.2123.8624.0624.060.71%2,989,008
Jul 14, 202523.8224.0423.6423.8923.890.34%2,605,162
Jul 11, 202524.0224.1023.7923.8123.81-1.04%2,258,855
Jul 10, 202523.8524.1623.7324.0624.060.97%3,554,849
Jul 9, 202523.8923.9223.5223.8323.83-0.33%2,558,895
Jul 8, 202523.2824.1323.2823.9123.912.66%5,835,153
Jul 7, 202522.6723.3022.4623.2923.291.93%5,496,534
Jul 3, 202522.6422.9422.1422.8522.85-0.04%3,131,622
Jul 2, 202522.4322.9022.2922.8622.861.02%5,259,580
Jul 1, 202522.2122.8022.2022.6322.632.07%2,397,966
Jun 30, 202521.8022.2021.7322.1722.171.70%2,959,027
Jun 27, 202521.8422.0721.7121.8021.80-0.23%2,651,614
Jun 26, 202522.0722.2421.8221.8521.85-0.41%2,648,414
Jun 25, 202521.8021.9621.5821.9421.94-0.18%7,051,110
Jun 24, 202521.8222.1721.8221.9821.980.46%3,665,005
Jun 23, 202521.6221.9321.6221.8821.880.78%2,790,161
Jun 20, 202521.8922.0221.6521.7121.71-0.41%5,200,849
Jun 18, 202522.0022.0921.7821.8021.80-0.91%3,818,574
Jun 17, 202522.2822.3621.9422.0022.00-1.74%3,538,680
Jun 16, 202522.6522.6522.3022.3922.39-1.80%3,473,821
Jun 13, 202522.9223.0322.7622.8022.48-0.65%2,596,344
Jun 12, 202522.5922.9822.5422.9522.632.23%3,744,819