Skip to main content
logo
Exit
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
23.19
-0.17 (-0.73%)
At close: Oct 6, 2025, 4:00 PM EDT
23.18
-0.01 (-0.05%)
After-hours: Oct 6, 2025, 4:39 PM EDT

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202523.2823.3122.9123.15--0.92%1,662,956
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
Sep 11, 202524.2324.3324.1124.3023.980.66%1,751,247
Sep 10, 202524.1324.2224.0124.1423.82-0.25%2,532,210
Sep 9, 202524.3924.4224.1524.2023.88-0.78%2,513,869
Sep 8, 202524.7324.7323.8724.3924.07-1.33%3,666,834
Sep 5, 202524.5224.8324.4224.7224.391.02%2,189,576
Sep 4, 202524.5824.7124.4424.4724.15-0.24%2,321,382
Sep 3, 202524.3824.5724.3024.5324.210.41%1,826,153
Sep 2, 202524.8124.9724.3724.4324.11-2.12%2,650,836
Aug 29, 202524.7925.0024.6624.9624.630.56%2,434,780
Aug 28, 202524.9324.9624.6524.8224.49-0.64%2,442,078
Aug 27, 202524.8525.0924.8324.9824.650.32%4,508,625
Aug 26, 202525.2825.3124.8624.9024.57-1.27%3,695,198
Aug 25, 202525.4325.5025.1725.2224.89-1.06%3,149,756
Aug 22, 202525.7825.9625.4325.4925.15-0.89%3,574,329
Aug 21, 202525.6925.7825.4825.7225.38-0.08%3,289,906
Aug 20, 202525.7225.8725.5725.7425.400.63%3,587,447
Aug 19, 202525.5725.7925.4825.5825.240.04%1,914,162
Aug 18, 202525.6526.0225.5525.5725.23-0.16%3,100,996
Aug 15, 202525.4025.6625.3425.6125.270.95%3,383,992
Aug 14, 202524.9925.3824.9525.3725.041.04%3,110,239
Aug 13, 202524.5025.2224.4925.1124.782.49%5,007,552
Aug 12, 202524.4924.9124.4724.5024.180.62%2,817,035
Aug 11, 202524.5224.8024.3024.3524.03-3,605,808
Aug 8, 202523.8624.6523.8624.3524.032.40%4,699,720
Aug 7, 202523.2023.8222.7723.7823.472.28%5,128,683
Aug 6, 202523.5623.7623.1023.2522.94-1.32%4,374,871
Aug 5, 202523.7324.0823.5523.5623.251.07%2,620,251
Aug 4, 202523.5623.6523.2623.3123.00-1.10%1,888,228
Aug 1, 202523.4523.7023.2723.5723.261.03%3,105,829
Jul 31, 202523.4123.4823.2723.3323.02-0.85%2,445,440
Jul 30, 202523.5723.6623.3923.5323.22-0.55%2,093,148
Jul 29, 202523.7623.8423.6123.6623.35-0.71%1,690,802
Jul 28, 202524.1024.2223.8123.8323.52-1.53%2,041,332