Skip to main content
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
23.16
+0.05 (0.22%)
At close: Dec 20, 2024, 4:00 PM
23.51
+0.35 (1.51%)
After-hours: Dec 20, 2024, 7:39 PM EST

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.0823.4222.9023.1623.160.22%5,954,806
Dec 19, 202423.3523.6623.0923.1123.11-1.24%5,085,570
Dec 18, 202423.5323.6023.0423.4023.40-0.76%7,038,671
Dec 17, 202423.4323.8523.3823.5823.58-1.17%6,598,851
Dec 16, 202424.4224.6423.8323.8623.86-6.50%7,752,706
Dec 13, 202425.7925.8525.2425.5224.79-1.12%5,665,335
Dec 12, 202425.9525.9925.5725.8125.07-0.62%5,024,406
Dec 11, 202426.3126.3825.9625.9725.23-1.85%3,909,958
Dec 10, 202426.9226.9926.1326.4625.70-1.64%4,054,343
Dec 9, 202426.8227.2826.7626.9026.130.45%4,031,321
Dec 6, 202426.8427.0826.5726.7826.02-0.70%2,717,443
Dec 5, 202426.8327.1826.8326.9726.200.48%3,007,677
Dec 4, 202427.3027.4226.7226.8426.07-1.72%7,256,380
Dec 3, 202427.1127.4527.1027.3126.531.00%5,247,638
Dec 2, 202426.9827.1426.6727.0426.270.04%3,823,301
Nov 29, 202427.0527.1426.9527.0326.260.04%1,448,158
Nov 27, 202426.6027.3326.5927.0226.251.46%3,684,388
Nov 26, 202426.7926.9426.4726.6325.87-1.44%3,286,138
Nov 25, 202427.0027.0926.7427.0226.250.93%3,247,592
Nov 22, 202426.7026.9526.6726.7726.010.34%5,371,238
Nov 21, 202426.9726.9726.4526.6825.92-1.19%5,627,370
Nov 20, 202427.2827.3626.9127.0026.23-1.14%3,436,421
Nov 19, 202427.1927.4527.0327.3126.530.29%2,853,616
Nov 18, 202426.8927.5026.7927.2326.451.53%4,043,653
Nov 15, 202426.7226.9426.5126.8226.05-0.07%4,366,892
Nov 14, 202427.3527.4226.7826.8426.07-1.36%5,191,229
Nov 13, 202427.7327.7427.1427.2126.43-1.73%7,305,727
Nov 12, 202427.7427.7827.1127.6926.90-0.57%3,564,158
Nov 11, 202428.4028.5627.7727.8527.06-1.83%3,105,285
Nov 8, 202428.1928.6428.1028.3727.561.07%4,007,310
Nov 7, 202428.4528.4827.2928.0727.27-2.33%7,242,072
Nov 6, 202428.7428.8028.2628.7427.92-0.35%6,733,154
Nov 5, 202429.2029.5528.6428.8428.02-0.96%4,290,392
Nov 4, 202431.1331.1328.8229.1228.29-9.28%10,183,768
Nov 1, 202432.3732.4831.8732.1031.18-0.50%1,913,559
Oct 31, 202432.1932.4432.0832.2631.340.06%1,556,809
Oct 30, 202432.3232.4832.1132.2431.32-0.68%1,537,848
Oct 29, 202432.5732.6332.2132.4631.53-0.70%2,046,621
Oct 28, 202432.7533.0232.6432.6931.76-0.30%1,097,002
Oct 25, 202433.1333.2232.7732.7931.85-1.06%1,531,325
Oct 24, 202433.3333.3332.9133.1432.19-0.21%1,466,251
Oct 23, 202433.3233.3332.9033.2132.26-0.33%1,193,707
Oct 22, 202433.2833.4233.1633.3232.37-0.21%1,215,170
Oct 21, 202433.4933.5333.1933.3932.44-0.45%1,526,448
Oct 18, 202433.5333.7633.4233.5432.580.15%1,184,706
Oct 17, 202433.3533.5733.2933.4932.530.03%1,175,023
Oct 16, 202433.4433.8533.4433.4832.520.21%1,160,147
Oct 15, 202432.6133.6932.5333.4132.462.61%2,795,650
Oct 14, 202433.0133.1132.3832.5631.63-1.39%3,483,981
Oct 11, 202432.8333.2432.7733.0232.080.49%2,616,803
Oct 10, 202433.1533.2132.7132.8631.92-1.35%3,028,799
Oct 9, 202433.4633.6433.2933.3132.36-0.60%1,564,210
Oct 8, 202433.5533.6033.2233.5132.55-0.06%1,978,175
Oct 7, 202433.7533.7633.4033.5332.57-0.53%1,748,904
Oct 4, 202433.7533.9133.5833.7132.75-0.38%1,572,443
Oct 3, 202434.2134.2133.7933.8432.87-1.74%2,409,969
Oct 2, 202434.7734.8534.2234.4433.46-1.12%1,629,955
Oct 1, 202434.8034.9434.6934.8333.840.09%1,424,199
Sep 30, 202435.2235.2834.6734.8033.81-1.11%2,620,057
Sep 27, 202434.8335.2134.7835.1934.191.03%1,528,881
Sep 26, 202434.8135.1434.8034.8333.84-0.20%1,072,066
Sep 25, 202435.1635.2734.7934.9033.90-0.65%1,685,964
Sep 24, 202435.1735.1734.9335.1334.130.09%1,998,489
Sep 23, 202435.1335.3034.8535.1034.100.17%1,397,722
Sep 20, 202435.2035.2734.7935.0434.04-0.43%2,079,188
Sep 19, 202435.7435.8835.1035.1934.19-1.18%3,223,690
Sep 18, 202435.2736.1735.1035.6134.593.19%4,915,230
Sep 17, 202434.3934.6534.2334.5133.530.38%2,650,834
Sep 16, 202434.7034.8134.2234.3833.40-2.88%2,965,124
Sep 13, 202435.3135.6435.3135.4033.670.40%2,130,825
Sep 12, 202435.1935.4135.0935.2633.540.20%2,292,206
Sep 11, 202435.3735.3734.7635.1933.47-0.31%2,040,948
Sep 10, 202436.1136.1135.1735.3033.58-2.16%2,186,413
Sep 9, 202435.7536.0935.7536.0834.320.92%1,254,097
Sep 6, 202436.0036.1235.6035.7534.00-0.56%1,351,581
Sep 5, 202435.9936.1435.8735.9534.190.20%1,254,465
Sep 4, 202435.2835.9535.2335.8834.131.59%1,746,246
Sep 3, 202434.8035.3334.7735.3233.590.91%1,672,732
Aug 30, 202434.9035.0934.7335.0033.290.32%1,311,930
Aug 29, 202435.1835.1834.8534.8933.19-0.34%1,269,340
Aug 28, 202435.1935.2834.8735.0133.30-0.60%3,364,514
Aug 27, 202435.0835.2634.9835.2233.500.23%2,540,823
Aug 26, 202435.0835.3235.0735.1433.420.49%1,382,595
Aug 23, 202434.6435.2034.5434.9733.261.22%1,301,722
Aug 22, 202434.6534.7634.4734.5532.86-0.20%828,477
Aug 21, 202434.5934.7134.5334.6232.930.26%964,506
Aug 20, 202434.3434.5834.1634.5332.840.49%1,363,573
Aug 19, 202434.3434.5334.3334.3632.680.15%1,123,383
Aug 16, 202434.3534.3934.1334.3132.63-1,326,270
Aug 15, 202434.2134.3934.0734.3132.630.15%1,927,913
Aug 14, 202434.3834.5434.0934.2632.59-0.64%2,593,263
Aug 13, 202434.8434.8934.3234.4832.80-0.98%2,655,178
Aug 12, 202435.0635.0934.7834.8233.12-0.49%1,573,107
Aug 9, 202435.0835.1534.8434.9933.28-0.09%1,408,991
Aug 8, 202434.9035.1534.8235.0233.310.49%1,560,254
Aug 7, 202435.1435.2834.7734.8533.15-0.43%1,735,668
Aug 6, 202433.8335.0633.7135.0033.293.15%3,559,158
Aug 5, 202433.5034.1333.3433.9332.27-1.17%2,462,593
Aug 2, 202433.8734.4133.5034.3332.651.18%2,894,251
Aug 1, 202433.9034.1733.5533.9332.270.59%2,377,076