Skip to main content
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
21.58
+0.19 (0.89%)
May 6, 2025, 4:00 PM EDT - Market closed

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202521.5321.9121.4021.64-1.15%2,396,095
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
Mar 17, 202523.3723.9123.2723.7023.700.98%2,464,147
Mar 14, 202523.5823.5823.3323.4723.47-3.65%2,193,869
Mar 13, 202524.4424.7624.2324.3623.660.04%2,267,029
Mar 12, 202524.6524.6824.2824.3523.65-1.74%3,452,916
Mar 11, 202525.1525.2524.4724.7824.07-1.59%4,466,552
Mar 10, 202524.9825.3724.8525.1824.461.53%4,266,990
Mar 7, 202524.4925.1424.4324.8024.091.27%3,419,929
Mar 6, 202523.7324.5623.6224.4923.793.29%2,938,822
Mar 5, 202523.7524.1823.6423.7123.030.42%1,757,164
Mar 4, 202523.4423.7723.2323.6122.930.85%2,765,089
Mar 3, 202523.2123.5923.1823.4122.741.25%2,183,555
Feb 28, 202523.4823.5623.0123.1222.46-1.15%2,128,179
Feb 27, 202523.2123.5123.1723.3922.720.13%1,877,888
Feb 26, 202523.8823.9123.2123.3622.69-2.30%2,820,082
Feb 25, 202524.0724.2523.8723.9123.23-0.71%2,645,412