Skip to main content
logo
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
23.74
-0.01 (-0.04%)
Jan 9, 2026, 4:00 PM EST - Market closed

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202623.6523.8323.5823.7423.74-0.04%2,267,321
Jan 8, 202623.2923.8023.2923.7523.751.80%3,721,348
Jan 7, 202623.3923.5423.2023.3323.330.21%1,961,276
Jan 6, 202623.7723.9323.2423.2823.28-1.85%3,400,188
Jan 5, 202623.6023.7923.4223.7223.720.25%4,186,994
Jan 2, 202623.8124.0223.6423.6623.66-0.67%3,073,372
Dec 31, 202523.5723.9623.5623.8223.821.06%3,162,574
Dec 30, 202523.3623.7123.3023.5723.570.81%2,768,460
Dec 29, 202522.9123.4522.9123.3823.381.43%2,980,219
Dec 26, 202523.0923.2723.0123.0523.050.17%1,219,659
Dec 24, 202522.6823.0522.6823.0123.011.23%1,322,924
Dec 23, 202522.8222.8522.6322.7322.73-2,434,567
Dec 22, 202522.8022.8022.5322.7322.73-0.48%3,308,938
Dec 19, 202522.7723.0522.7322.8422.84-0.04%2,035,891
Dec 18, 202523.0623.1922.8322.8522.85-1.30%2,951,248
Dec 17, 202523.2523.4023.1323.1523.15-0.77%2,672,219
Dec 16, 202523.6023.7423.3323.3323.33-1.19%4,109,706
Dec 15, 202523.4123.7923.3123.6123.61-0.42%3,129,978
Dec 12, 202523.5023.8523.4823.7123.391.32%3,783,455
Dec 11, 202523.5023.8623.3823.4023.090.91%3,410,891
Dec 10, 202523.2323.3423.0623.1922.880.17%3,013,358
Dec 9, 202523.7423.9223.0823.1522.84-0.81%2,866,810
Dec 8, 202523.4923.6023.1523.3423.03-0.89%3,198,708
Dec 5, 202523.2823.6223.2723.5523.231.42%2,080,340
Dec 4, 202523.2023.3423.1823.2222.910.17%1,588,470
Dec 3, 202523.4323.7723.1023.1822.87-0.81%4,110,958
Dec 2, 202523.4723.4723.1223.3723.06-0.51%2,333,806
Dec 1, 202523.5623.5723.3323.4923.18-0.09%2,635,642
Nov 28, 202523.3523.5123.2423.5123.201.34%1,438,042
Nov 26, 202523.0223.3022.9623.2022.890.78%2,109,680
Nov 25, 202523.0823.3922.8623.0222.71-0.22%2,719,217
Nov 24, 202523.0423.2522.9823.0722.76-0.26%3,497,535
Nov 21, 202522.9723.3922.8823.1322.820.78%3,158,395
Nov 20, 202522.7323.0222.6522.9522.640.70%3,410,830
Nov 19, 202522.9022.9622.3622.7922.48-1.00%2,932,681
Nov 18, 202523.0723.1322.7423.0222.71-0.09%3,607,657
Nov 17, 202522.9323.0622.7123.0422.730.92%2,734,045
Nov 14, 202523.1723.1722.7622.8322.52-1.21%3,472,237
Nov 13, 202522.7723.1622.7123.1122.801.49%4,014,487
Nov 12, 202523.4023.4122.7722.7722.47-2.73%2,873,159
Nov 11, 202522.9823.5022.9823.4123.102.05%4,572,182
Nov 10, 202523.0323.0722.8022.9422.63-1.08%2,860,881
Nov 7, 202523.0023.3022.8823.1922.880.09%2,913,088
Nov 6, 202523.0623.8022.7023.1722.863.48%3,960,654
Nov 5, 202522.2222.6822.1822.3922.090.45%5,525,056
Nov 4, 202522.5122.6722.2422.2921.99-1.68%3,660,788
Nov 3, 202522.7322.7422.3622.6722.37-0.83%3,294,281
Oct 31, 202523.0423.0622.8222.8622.55-1.08%2,265,474
Oct 30, 202523.3823.4523.0923.1122.80-1.62%2,705,837
Oct 29, 202523.5623.7723.3323.4923.18-0.34%2,755,502