Skip to main content
logo
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
22.95
+0.16 (0.70%)
Nov 20, 2025, 4:00 PM EST - Market closed

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202522.7323.0222.6522.9522.950.70%3,410,830
Nov 19, 202522.9022.9622.3622.7922.79-1.00%2,932,681
Nov 18, 202523.0723.1322.7423.0223.02-0.09%3,607,657
Nov 17, 202522.9323.0622.7123.0423.040.92%2,734,045
Nov 14, 202523.1723.1722.7622.8322.83-1.21%3,472,237
Nov 13, 202522.7723.1622.7123.1123.111.49%4,014,487
Nov 12, 202523.4023.4122.7722.7722.77-2.73%2,873,159
Nov 11, 202522.9823.5022.9823.4123.412.05%4,572,182
Nov 10, 202523.0323.0722.8022.9422.94-1.08%2,860,881
Nov 7, 202523.0023.3022.8823.1923.190.09%2,913,088
Nov 6, 202523.0623.8022.7023.1723.173.48%3,960,654
Nov 5, 202522.2222.6822.1822.3922.390.45%5,525,056
Nov 4, 202522.5122.6722.2422.2922.29-1.68%3,660,788
Nov 3, 202522.7322.7422.3622.6722.67-0.83%3,294,281
Oct 31, 202523.0423.0622.8222.8622.86-1.08%2,265,474
Oct 30, 202523.3823.4523.0923.1123.11-1.62%2,705,837
Oct 29, 202523.5623.7723.3323.4923.49-0.34%2,755,502
Oct 28, 202523.4223.7323.2423.5723.570.38%2,510,413
Oct 27, 202523.6823.7523.4323.4823.48-1.39%2,656,588
Oct 24, 202523.8723.9223.7723.8123.81-0.21%1,931,111
Oct 23, 202524.0924.2623.8623.8623.86-0.75%1,883,274
Oct 22, 202523.8124.3623.8124.0424.040.46%2,647,910
Oct 21, 202523.8523.9923.8123.9323.930.29%1,917,296
Oct 20, 202524.2724.3123.7223.8623.86-1.65%2,580,171
Oct 17, 202523.6324.4623.4824.2624.262.41%5,182,526
Oct 16, 202523.6623.9523.5923.6923.690.17%3,319,632
Oct 15, 202523.8124.5923.4723.6523.651.37%5,092,123
Oct 14, 202523.8424.2122.4823.3323.33-3.60%11,551,684
Oct 13, 202523.6924.3423.6524.2024.201.26%5,258,173
Oct 10, 202523.5423.9523.4223.9023.901.96%4,400,857
Oct 9, 202523.2523.4823.2523.4423.440.90%2,812,816
Oct 8, 202523.3223.3922.9423.2323.23-0.26%3,195,983
Oct 7, 202523.1823.3623.0823.2923.290.43%2,418,925
Oct 6, 202523.2823.3122.9123.1923.19-0.73%2,419,901
Oct 3, 202523.1923.4523.1923.3623.360.56%1,719,092
Oct 2, 202523.4623.4623.0623.2323.23-1.02%1,936,576
Oct 1, 202523.3923.5323.3123.4723.470.34%2,559,436
Sep 30, 202523.2723.4723.1523.3923.390.52%2,404,740
Sep 29, 202523.1523.3123.0523.2723.270.74%2,641,111
Sep 26, 202523.0323.1722.9823.1023.100.22%2,163,843
Sep 25, 202523.1523.3122.9623.0523.05-0.30%2,960,242
Sep 24, 202523.0823.1622.8723.1223.12-0.52%2,824,248
Sep 23, 202523.0923.3522.9623.2423.240.74%2,525,139
Sep 22, 202523.2223.5223.0323.0723.07-0.65%2,830,898
Sep 19, 202523.1723.2622.9623.2223.220.52%6,413,543
Sep 18, 202523.3923.3923.0523.1023.10-1.66%3,431,845
Sep 17, 202523.4323.6523.3923.4923.490.26%2,404,135
Sep 16, 202523.5923.7823.2823.4323.43-1.10%2,372,928
Sep 15, 202523.8623.9523.5523.6923.69-1.95%3,053,960
Sep 12, 202524.2124.3124.0524.1623.84-0.58%2,360,702