Skip to main content
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
21.16
-0.32 (-1.49%)
At close: May 28, 2025, 4:00 PM
21.16
0.00 (0.00%)
After-hours: May 28, 2025, 4:56 PM EDT

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202521.4221.4521.1021.1621.16-1.49%2,210,777
May 27, 202521.5321.8521.4221.4821.48-0.23%2,650,272
May 23, 202521.4821.6321.3621.5321.530.28%1,983,547
May 22, 202521.4121.6221.2021.4721.47-2,218,926
May 21, 202521.6721.7321.3321.4721.47-0.88%2,656,094
May 20, 202521.4722.0121.4521.6621.660.42%3,471,048
May 19, 202521.5121.6221.4221.5721.570.05%1,337,559
May 16, 202521.5421.7821.5021.5621.56-0.32%2,789,222
May 15, 202521.2921.7521.2621.6321.631.74%2,356,371
May 14, 202521.9321.9321.2221.2621.26-3.28%4,725,537
May 13, 202522.5722.6321.8621.9821.98-2.57%3,705,345
May 12, 202522.6922.7122.3722.5622.56-0.66%3,978,496
May 9, 202522.2323.0722.0722.7122.712.16%5,091,898
May 8, 202521.1122.6521.1122.2322.234.61%6,733,346
May 7, 202521.5121.7821.0421.2521.25-1.57%5,094,443
May 6, 202521.4521.9221.3921.5921.590.94%4,122,294
May 5, 202521.4721.5821.0621.3921.39-0.28%3,644,501
May 2, 202521.5021.7321.1321.4521.450.05%6,612,865
May 1, 202522.2222.2221.3821.4421.44-3.64%4,481,286
Apr 30, 202521.9222.2621.6722.2522.251.51%3,014,229
Apr 29, 202521.9222.1721.8321.9221.920.50%1,732,908
Apr 28, 202521.6621.9121.5421.8121.810.74%1,714,840
Apr 25, 202521.9521.9521.3621.6521.65-1.64%2,636,823
Apr 24, 202522.3722.3721.9222.0122.01-0.95%1,994,592
Apr 23, 202522.2322.3521.8822.2222.22-0.13%2,521,638
Apr 22, 202522.4222.5622.2022.2522.25-0.58%2,411,210
Apr 21, 202522.0722.4021.9922.3822.381.54%2,388,712
Apr 17, 202521.6622.1221.6422.0422.041.94%2,836,247
Apr 16, 202521.5521.8421.4021.6221.621.79%3,423,096
Apr 15, 202521.7021.7021.2121.2421.24-1.89%3,391,163
Apr 14, 202521.5421.7221.3421.6521.651.36%6,388,806
Apr 11, 202521.0821.6720.9721.3621.361.81%4,608,977
Apr 10, 202521.0621.0620.5720.9820.98-0.10%5,052,160
Apr 9, 202520.6721.4120.2821.0021.000.62%6,342,595
Apr 8, 202522.3622.5020.6020.8720.87-5.48%5,746,324
Apr 7, 202522.0322.5921.6822.0822.08-2.77%5,212,362
Apr 4, 202522.5623.1322.4122.7122.710.22%5,186,285
Apr 3, 202522.1422.7221.8722.6622.663.85%4,575,659
Apr 2, 202522.7822.7821.6221.8221.82-4.21%4,694,448
Apr 1, 202523.0323.0922.6622.7822.78-0.78%2,039,026
Mar 31, 202522.8023.3422.8022.9622.96-0.04%2,336,556
Mar 28, 202523.2123.2722.9522.9722.97-0.82%2,134,423
Mar 27, 202522.7023.2122.6623.1623.162.25%2,380,175
Mar 26, 202522.5022.6522.4922.6522.650.53%2,595,159
Mar 25, 202522.6022.7322.4522.5322.530.04%2,084,251
Mar 24, 202522.6422.8822.5022.5222.52-0.79%2,257,835
Mar 21, 202523.0123.1122.6222.7022.70-1.39%2,996,532
Mar 20, 202523.2523.2822.8423.0223.02-1.50%2,656,472
Mar 19, 202523.6523.7623.3523.3723.37-1.72%2,021,880
Mar 18, 202523.6323.9823.5423.7823.780.34%2,118,171