Skip to main content
logo
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
24.45
-0.93 (-3.66%)
At close: Apr 2, 2026, 4:00 PM EDT
24.35
-0.10 (-0.41%)
After-hours: Apr 2, 2026, 7:35 PM EDT

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202624.9525.1124.1224.4524.45-3.66%7,590,133
Apr 1, 202625.1125.4725.1025.3825.380.55%2,918,991
Mar 31, 202625.4725.4725.0325.2425.240.04%4,256,936
Mar 30, 202625.2525.5525.1525.2325.23-0.08%3,300,862
Mar 27, 202625.5025.5025.1625.2525.25-0.86%2,878,144
Mar 26, 202625.4725.6825.3825.4725.47-0.08%2,474,740
Mar 25, 202625.8925.9425.4925.4925.49-1.32%2,126,000
Mar 24, 202625.6726.0325.5525.8325.830.27%2,290,778
Mar 23, 202625.7925.8925.5325.7625.76-0.12%3,050,682
Mar 20, 202625.8225.8825.6225.7925.790.23%5,231,986
Mar 19, 202625.7825.9525.5125.7325.73-0.08%4,108,077
Mar 18, 202625.8926.0225.6825.7525.75-1.00%3,297,554
Mar 17, 202626.0026.4625.9926.0126.010.42%3,203,913
Mar 16, 202625.4125.9725.3025.9025.901.29%4,925,095
Mar 13, 202625.7225.8725.4825.5725.25-0.43%3,221,368
Mar 12, 202625.7825.9525.6625.6825.36-0.81%3,698,574
Mar 11, 202626.3326.4125.7625.8925.57-1.89%4,542,471
Mar 10, 202625.9126.4825.8726.3926.061.97%5,129,420
Mar 9, 202625.9026.1125.6925.8825.56-0.69%3,713,924
Mar 6, 202625.9326.1725.6726.0625.730.31%3,718,206
Mar 5, 202626.2926.4025.8625.9825.66-1.78%4,348,746
Mar 4, 202626.3726.5026.1426.4526.120.19%3,594,206
Mar 3, 202626.1526.5225.9426.4026.070.65%3,090,863
Mar 2, 202626.2226.4325.8826.2325.90-0.30%2,463,975
Feb 27, 202625.8126.4025.8126.3125.982.49%3,338,631
Feb 26, 202625.7025.7825.5525.6725.350.16%2,957,912
Feb 25, 202625.8726.1025.5925.6325.31-1.54%3,735,285
Feb 24, 202626.1526.2525.7626.0325.70-0.15%3,158,974
Feb 23, 202625.9426.1225.8026.0725.741.05%2,199,444
Feb 20, 202625.7225.8125.4625.8025.480.90%2,328,459
Feb 19, 202625.6625.7225.4925.5725.25-0.54%2,155,058
Feb 18, 202625.6925.8125.5425.7125.39-0.31%2,487,002
Feb 17, 202625.5525.8325.5325.7925.470.31%2,028,555
Feb 13, 202625.8525.9525.5425.7125.39-0.46%2,458,979
Feb 12, 202625.6425.9525.4425.8325.510.70%3,875,519
Feb 11, 202625.7825.8125.5725.6525.33-0.70%2,607,110
Feb 10, 202625.7126.0325.6725.8325.510.82%3,924,181
Feb 9, 202625.2025.6625.0925.6225.302.15%4,775,095
Feb 6, 202625.4925.6925.0525.0824.77-1.92%6,645,692
Feb 5, 202625.8025.8024.9725.5725.25-2.92%7,902,379
Feb 4, 202626.2826.4926.1326.3426.010.92%4,935,623
Feb 3, 202625.8126.2625.7526.1025.771.05%4,594,456
Feb 2, 202625.8226.1325.6325.8325.51-0.12%5,195,881
Jan 30, 202625.5425.8925.4125.8625.541.45%3,919,220
Jan 29, 202625.4525.6425.3425.4925.170.87%4,072,562
Jan 28, 202625.4825.6425.2525.2724.95-0.98%4,353,542
Jan 27, 202625.4225.8725.3525.5225.201.47%3,525,246
Jan 26, 202625.2125.3225.0225.1524.84-0.20%2,362,907
Jan 23, 202624.7625.2224.7625.2024.881.98%3,393,533
Jan 22, 202624.5524.8324.5524.7124.400.82%3,071,699