BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
23.81
-0.05 (-0.21%)
Oct 24, 2025, 4:00 PM EDT - Market closed
BCE Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 23.87 | 23.92 | 23.77 | 23.81 | 23.81 | -0.21% | 1,931,111 |
| Oct 23, 2025 | 24.09 | 24.26 | 23.86 | 23.86 | 23.86 | -0.75% | 1,883,274 |
| Oct 22, 2025 | 23.81 | 24.36 | 23.81 | 24.04 | 24.04 | 0.46% | 2,647,910 |
| Oct 21, 2025 | 23.85 | 23.99 | 23.81 | 23.93 | 23.93 | 0.29% | 1,917,296 |
| Oct 20, 2025 | 24.27 | 24.31 | 23.72 | 23.86 | 23.86 | -1.65% | 2,580,171 |
| Oct 17, 2025 | 23.63 | 24.46 | 23.48 | 24.26 | 24.26 | 2.41% | 5,182,526 |
| Oct 16, 2025 | 23.66 | 23.95 | 23.59 | 23.69 | 23.69 | 0.17% | 3,319,632 |
| Oct 15, 2025 | 23.81 | 24.59 | 23.47 | 23.65 | 23.65 | 1.37% | 5,092,123 |
| Oct 14, 2025 | 23.84 | 24.21 | 22.48 | 23.33 | 23.33 | -3.60% | 11,551,684 |
| Oct 13, 2025 | 23.69 | 24.34 | 23.65 | 24.20 | 24.20 | 1.26% | 5,258,173 |
| Oct 10, 2025 | 23.54 | 23.95 | 23.42 | 23.90 | 23.90 | 1.96% | 4,400,857 |
| Oct 9, 2025 | 23.25 | 23.48 | 23.25 | 23.44 | 23.44 | 0.90% | 2,812,816 |
| Oct 8, 2025 | 23.32 | 23.39 | 22.94 | 23.23 | 23.23 | -0.26% | 3,195,983 |
| Oct 7, 2025 | 23.18 | 23.36 | 23.08 | 23.29 | 23.29 | 0.43% | 2,418,925 |
| Oct 6, 2025 | 23.28 | 23.31 | 22.91 | 23.19 | 23.19 | -0.73% | 2,419,901 |
| Oct 3, 2025 | 23.19 | 23.45 | 23.19 | 23.36 | 23.36 | 0.56% | 1,719,092 |
| Oct 2, 2025 | 23.46 | 23.46 | 23.06 | 23.23 | 23.23 | -1.02% | 1,936,576 |
| Oct 1, 2025 | 23.39 | 23.53 | 23.31 | 23.47 | 23.47 | 0.34% | 2,559,436 |
| Sep 30, 2025 | 23.27 | 23.47 | 23.15 | 23.39 | 23.39 | 0.52% | 2,404,740 |
| Sep 29, 2025 | 23.15 | 23.31 | 23.05 | 23.27 | 23.27 | 0.74% | 2,641,111 |
| Sep 26, 2025 | 23.03 | 23.17 | 22.98 | 23.10 | 23.10 | 0.22% | 2,163,843 |
| Sep 25, 2025 | 23.15 | 23.31 | 22.96 | 23.05 | 23.05 | -0.30% | 2,960,242 |
| Sep 24, 2025 | 23.08 | 23.16 | 22.87 | 23.12 | 23.12 | -0.52% | 2,824,248 |
| Sep 23, 2025 | 23.09 | 23.35 | 22.96 | 23.24 | 23.24 | 0.74% | 2,525,139 |
| Sep 22, 2025 | 23.22 | 23.52 | 23.03 | 23.07 | 23.07 | -0.65% | 2,830,898 |
| Sep 19, 2025 | 23.17 | 23.26 | 22.96 | 23.22 | 23.22 | 0.52% | 6,413,543 |
| Sep 18, 2025 | 23.39 | 23.39 | 23.05 | 23.10 | 23.10 | -1.66% | 3,431,845 |
| Sep 17, 2025 | 23.43 | 23.65 | 23.39 | 23.49 | 23.49 | 0.26% | 2,404,135 |
| Sep 16, 2025 | 23.59 | 23.78 | 23.28 | 23.43 | 23.43 | -1.10% | 2,372,928 |
| Sep 15, 2025 | 23.86 | 23.95 | 23.55 | 23.69 | 23.69 | -1.95% | 3,053,960 |
| Sep 12, 2025 | 24.21 | 24.31 | 24.05 | 24.16 | 23.85 | -0.58% | 2,360,702 |
| Sep 11, 2025 | 24.23 | 24.33 | 24.11 | 24.30 | 23.99 | 0.66% | 1,751,247 |
| Sep 10, 2025 | 24.13 | 24.22 | 24.01 | 24.14 | 23.83 | -0.25% | 2,532,210 |
| Sep 9, 2025 | 24.39 | 24.42 | 24.15 | 24.20 | 23.89 | -0.78% | 2,513,869 |
| Sep 8, 2025 | 24.73 | 24.73 | 23.87 | 24.39 | 24.07 | -1.33% | 3,666,834 |
| Sep 5, 2025 | 24.52 | 24.83 | 24.42 | 24.72 | 24.40 | 1.02% | 2,189,576 |
| Sep 4, 2025 | 24.58 | 24.71 | 24.44 | 24.47 | 24.15 | -0.24% | 2,321,382 |
| Sep 3, 2025 | 24.38 | 24.57 | 24.30 | 24.53 | 24.21 | 0.41% | 1,826,153 |
| Sep 2, 2025 | 24.81 | 24.97 | 24.37 | 24.43 | 24.11 | -2.12% | 2,650,836 |
| Aug 29, 2025 | 24.79 | 25.00 | 24.66 | 24.96 | 24.64 | 0.56% | 2,434,780 |
| Aug 28, 2025 | 24.93 | 24.96 | 24.65 | 24.82 | 24.50 | -0.64% | 2,442,078 |
| Aug 27, 2025 | 24.85 | 25.09 | 24.83 | 24.98 | 24.66 | 0.32% | 4,508,625 |
| Aug 26, 2025 | 25.28 | 25.31 | 24.86 | 24.90 | 24.58 | -1.27% | 3,695,198 |
| Aug 25, 2025 | 25.43 | 25.50 | 25.17 | 25.22 | 24.89 | -1.06% | 3,149,756 |
| Aug 22, 2025 | 25.78 | 25.96 | 25.43 | 25.49 | 25.16 | -0.89% | 3,574,329 |
| Aug 21, 2025 | 25.69 | 25.78 | 25.48 | 25.72 | 25.39 | -0.08% | 3,289,906 |
| Aug 20, 2025 | 25.72 | 25.87 | 25.57 | 25.74 | 25.41 | 0.63% | 3,587,447 |
| Aug 19, 2025 | 25.57 | 25.79 | 25.48 | 25.58 | 25.25 | 0.04% | 1,914,162 |
| Aug 18, 2025 | 25.65 | 26.02 | 25.55 | 25.57 | 25.24 | -0.16% | 3,100,996 |
| Aug 15, 2025 | 25.40 | 25.66 | 25.34 | 25.61 | 25.28 | 0.95% | 3,383,992 |