Skip to main content
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
23.97
+0.40 (1.70%)
Feb 21, 2025, 4:00 PM EST - Market closed

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.5624.1123.5023.9723.971.70%2,406,535
Feb 20, 202523.4323.6023.3123.5723.570.64%1,795,696
Feb 19, 202523.3423.6323.1323.4223.420.21%1,997,697
Feb 18, 202523.6423.7823.3123.3723.37-1.89%2,842,798
Feb 14, 202523.6723.8923.5423.8223.820.80%2,282,486
Feb 13, 202523.3623.8123.3023.6323.631.59%2,614,602
Feb 12, 202522.8323.3322.7323.2623.261.66%2,549,034
Feb 11, 202522.4922.9522.3022.8822.881.64%4,074,592
Feb 10, 202522.2622.7622.2122.5122.511.67%3,749,337
Feb 7, 202523.4823.4822.0022.1422.14-5.87%7,889,929
Feb 6, 202524.9924.9923.2123.5223.52-5.54%7,531,951
Feb 5, 202524.5525.0524.3424.9024.902.05%6,337,319
Feb 4, 202524.3024.6024.2924.4024.401.54%2,364,339
Feb 3, 202523.2924.1023.0124.0324.031.01%3,279,132
Jan 31, 202523.8324.1523.6823.7923.79-0.46%2,993,492
Jan 30, 202523.8224.2023.6023.9023.900.84%2,666,419
Jan 29, 202523.7524.0123.6723.7023.70-0.75%3,117,517
Jan 28, 202524.2924.4423.8723.8823.88-0.75%3,380,496
Jan 27, 202523.7124.1923.6124.0624.062.25%3,327,179
Jan 24, 202523.4023.6023.1323.5323.531.34%2,265,030
Jan 23, 202523.2923.5123.1423.2223.220.30%2,434,820
Jan 22, 202523.4023.4023.0123.1523.15-1.03%2,639,989
Jan 21, 202523.0023.4822.8823.3923.391.04%3,917,326
Jan 17, 202522.9223.2422.9023.1523.151.45%2,840,887
Jan 16, 202522.7022.9322.4922.8222.820.40%4,367,657
Jan 15, 202522.7322.9322.6722.7322.730.84%2,898,632
Jan 14, 202522.6122.6321.8722.5422.54-2.89%5,909,176
Jan 13, 202522.9923.2322.7823.2123.211.09%2,839,394
Jan 10, 202523.2523.3322.9122.9622.96-2.84%3,535,110
Jan 8, 202523.7623.8023.3623.6323.63-0.96%2,334,866
Jan 7, 202524.0524.1823.8523.8623.86-0.33%4,004,281
Jan 6, 202524.1024.1723.7223.9423.940.50%3,677,193
Jan 3, 202523.1323.8323.1323.8223.822.41%3,950,122
Jan 2, 202523.2923.6223.0923.2623.260.35%2,865,296
Dec 31, 202422.6023.2922.5423.1823.182.89%3,821,049
Dec 30, 202422.6022.6422.1822.5322.53-0.57%3,410,953
Dec 27, 202422.7022.8622.4922.6622.66-0.92%3,216,667
Dec 26, 202422.8223.0522.7422.8722.87-0.13%3,520,101
Dec 24, 202422.7722.9822.6822.9022.900.26%1,710,307
Dec 23, 202422.9523.1422.5122.8422.84-1.38%4,417,730
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, 202425.7925.8525.2425.5224.80-1.12%5,665,335
Dec 12, 202425.9525.9925.5725.8125.08-0.62%5,024,406
Dec 11, 202426.3126.3825.9625.9725.24-1.85%3,909,958
Dec 10, 202426.9226.9926.1326.4625.71-1.64%4,054,343
Dec 9, 202426.8227.2826.7626.9026.140.45%4,031,321
Dec 6, 202426.8427.0826.5726.7826.02-0.70%2,717,443
Dec 5, 202426.8327.1826.8326.9726.210.48%3,007,677
Dec 4, 202427.3027.4226.7226.8426.08-1.72%7,256,380
Dec 3, 202427.1127.4527.1027.3126.541.00%5,247,638
Dec 2, 202426.9827.1426.6727.0426.280.04%3,823,301
Nov 29, 202427.0527.1426.9527.0326.270.04%1,448,158
Nov 27, 202426.6027.3326.5927.0226.261.46%3,684,388
Nov 26, 202426.7926.9426.4726.6325.88-1.44%3,286,138
Nov 25, 202427.0027.0926.7427.0226.260.93%3,247,592
Nov 22, 202426.7026.9526.6726.7726.010.34%5,371,238
Nov 21, 202426.9726.9726.4526.6825.93-1.19%5,627,370
Nov 20, 202427.2827.3626.9127.0026.24-1.14%3,436,421
Nov 19, 202427.1927.4527.0327.3126.540.29%2,853,616
Nov 18, 202426.8927.5026.7927.2326.461.53%4,043,653
Nov 15, 202426.7226.9426.5126.8226.06-0.07%4,366,892
Nov 14, 202427.3527.4226.7826.8426.08-1.36%5,191,229
Nov 13, 202427.7327.7427.1427.2126.44-1.73%7,305,727
Nov 12, 202427.7427.7827.1127.6926.91-0.57%3,564,158
Nov 11, 202428.4028.5627.7727.8527.06-1.83%3,105,285
Nov 8, 202428.1928.6428.1028.3727.571.07%4,007,310
Nov 7, 202428.4528.4827.2928.0727.28-2.33%7,242,072
Nov 6, 202428.7428.8028.2628.7427.93-0.35%6,733,154
Nov 5, 202429.2029.5528.6428.8428.02-0.96%4,290,392
Nov 4, 202431.1331.1328.8229.1228.30-9.28%10,183,768
Nov 1, 202432.3732.4831.8732.1031.19-0.50%1,913,559
Oct 31, 202432.1932.4432.0832.2631.350.06%1,556,809
Oct 30, 202432.3232.4832.1132.2431.33-0.68%1,537,848
Oct 29, 202432.5732.6332.2132.4631.54-0.70%2,046,621
Oct 28, 202432.7533.0232.6432.6931.77-0.30%1,097,002
Oct 25, 202433.1333.2232.7732.7931.86-1.06%1,531,325
Oct 24, 202433.3333.3332.9133.1432.20-0.21%1,466,251
Oct 23, 202433.3233.3332.9033.2132.27-0.33%1,193,707
Oct 22, 202433.2833.4233.1633.3232.38-0.21%1,215,170
Oct 21, 202433.4933.5333.1933.3932.45-0.45%1,526,448
Oct 18, 202433.5333.7633.4233.5432.590.15%1,184,706
Oct 17, 202433.3533.5733.2933.4932.540.03%1,175,023
Oct 16, 202433.4433.8533.4433.4832.530.21%1,160,147
Oct 15, 202432.6133.6932.5333.4132.462.61%2,795,650
Oct 14, 202433.0133.1132.3832.5631.64-1.39%3,483,981
Oct 11, 202432.8333.2432.7733.0232.090.49%2,616,803
Oct 10, 202433.1533.2132.7132.8631.93-1.35%3,028,799
Oct 9, 202433.4633.6433.2933.3132.37-0.60%1,564,210
Oct 8, 202433.5533.6033.2233.5132.56-0.06%1,978,175
Oct 7, 202433.7533.7633.4033.5332.58-0.53%1,748,904
Oct 4, 202433.7533.9133.5833.7132.76-0.38%1,572,443
Oct 3, 202434.2134.2133.7933.8432.88-1.74%2,409,969
Oct 2, 202434.7734.8534.2234.4433.47-1.12%1,629,955
Oct 1, 202434.8034.9434.6934.8333.840.09%1,424,199
Sep 30, 202435.2235.2834.6734.8033.82-1.11%2,620,057
Sep 27, 202434.8335.2134.7835.1934.191.03%1,528,881