Skip to main content
logo
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
25.80
+0.23 (0.90%)
At close: Feb 20, 2026, 4:00 PM EST
25.90
+0.10 (0.40%)
After-hours: Feb 20, 2026, 7:00 PM EST

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202625.7225.8125.4625.8025.800.90%2,197,789
Feb 19, 202625.6625.7225.4925.5725.57-0.54%2,110,985
Feb 18, 202625.6925.8125.5425.7125.71-0.31%2,458,141
Feb 17, 202625.5525.8325.5325.7925.790.31%1,884,456
Feb 13, 202625.8525.9525.5425.7125.71-0.46%2,420,748
Feb 12, 202625.6425.9525.4425.8325.830.70%3,699,852
Feb 11, 202625.7825.8125.5725.6525.65-0.70%2,358,100
Feb 10, 202625.7126.0325.6725.8325.830.82%3,831,372
Feb 9, 202625.2025.6625.0925.6225.622.15%4,579,326
Feb 6, 202625.4925.6925.0525.0825.08-1.92%6,447,596
Feb 5, 202625.8025.8024.9725.5725.57-2.92%7,804,229
Feb 4, 202626.2826.4926.1326.3426.340.92%4,865,848
Feb 3, 202625.8126.2625.7526.1026.101.05%4,072,958
Feb 2, 202625.8226.1325.6325.8325.83-0.12%5,073,761
Jan 30, 202625.5425.8925.4125.8625.861.45%3,451,694
Jan 29, 202625.4525.6425.3425.4925.490.87%3,677,503
Jan 28, 202625.4825.6425.2525.2725.27-0.98%4,306,315
Jan 27, 202625.4225.8725.3525.5225.521.47%3,406,642
Jan 26, 202625.2125.3225.0225.1525.15-0.20%2,270,011
Jan 23, 202624.7625.2224.7625.2025.201.98%3,038,966
Jan 22, 202624.5524.8324.5524.7124.710.82%3,003,270
Jan 21, 202624.4024.6124.3524.5124.510.49%2,598,443
Jan 20, 202624.3024.5023.8624.3924.391.04%3,580,000
Jan 16, 202624.2424.3223.9324.1424.14-0.41%2,616,430
Jan 15, 202624.0724.4224.0224.2424.240.08%2,172,432
Jan 14, 202623.8824.3823.7724.2224.222.11%3,457,813
Jan 13, 202623.8523.9523.6123.7223.72-0.50%2,613,404
Jan 12, 202623.9024.0523.6723.8423.840.42%2,036,736
Jan 9, 202623.6523.8323.5823.7423.74-0.04%2,267,321
Jan 8, 202623.2923.8023.2923.7523.751.80%3,721,348
Jan 7, 202623.3923.5423.2023.3323.330.21%1,961,276
Jan 6, 202623.7723.9323.2423.2823.28-1.85%3,400,188
Jan 5, 202623.6023.7923.4223.7223.720.25%4,186,994
Jan 2, 202623.8124.0223.6423.6623.66-0.67%3,073,372
Dec 31, 202523.5723.9623.5623.8223.821.06%3,162,574
Dec 30, 202523.3623.7123.3023.5723.570.81%2,768,460
Dec 29, 202522.9123.4522.9123.3823.381.43%2,980,219
Dec 26, 202523.0923.2723.0123.0523.050.17%1,219,659
Dec 24, 202522.6823.0522.6823.0123.011.23%1,322,924
Dec 23, 202522.8222.8522.6322.7322.73-2,434,567
Dec 22, 202522.8022.8022.5322.7322.73-0.48%3,308,938
Dec 19, 202522.7723.0522.7322.8422.84-0.04%2,035,891
Dec 18, 202523.0623.1922.8322.8522.85-1.30%2,951,248
Dec 17, 202523.2523.4023.1323.1523.15-0.77%2,672,219
Dec 16, 202523.6023.7423.3323.3323.33-1.19%4,109,706
Dec 15, 202523.4123.7923.3123.6123.61-0.42%3,129,978
Dec 12, 202523.5023.8523.4823.7123.391.32%3,783,455
Dec 11, 202523.5023.8623.3823.4023.090.91%3,410,891
Dec 10, 202523.2323.3423.0623.1922.880.17%3,013,358
Dec 9, 202523.7423.9223.0823.1522.84-0.81%2,866,810