Skip to main content
logo
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
23.81
-0.05 (-0.21%)
Oct 24, 2025, 4:00 PM EDT - Market closed

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202524.2124.3124.0524.1623.85-0.58%2,360,702
Sep 11, 202524.2324.3324.1124.3023.990.66%1,751,247
Sep 10, 202524.1324.2224.0124.1423.83-0.25%2,532,210
Sep 9, 202524.3924.4224.1524.2023.89-0.78%2,513,869
Sep 8, 202524.7324.7323.8724.3924.07-1.33%3,666,834
Sep 5, 202524.5224.8324.4224.7224.401.02%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, 202524.7925.0024.6624.9624.640.56%2,434,780
Aug 28, 202524.9324.9624.6524.8224.50-0.64%2,442,078
Aug 27, 202524.8525.0924.8324.9824.660.32%4,508,625
Aug 26, 202525.2825.3124.8624.9024.58-1.27%3,695,198
Aug 25, 202525.4325.5025.1725.2224.89-1.06%3,149,756
Aug 22, 202525.7825.9625.4325.4925.16-0.89%3,574,329
Aug 21, 202525.6925.7825.4825.7225.39-0.08%3,289,906
Aug 20, 202525.7225.8725.5725.7425.410.63%3,587,447
Aug 19, 202525.5725.7925.4825.5825.250.04%1,914,162
Aug 18, 202525.6526.0225.5525.5725.24-0.16%3,100,996
Aug 15, 202525.4025.6625.3425.6125.280.95%3,383,992