Skip to main content
logo
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
24.41
+0.33 (1.37%)
Jun 5, 2026, 4:00 PM EDT - Market closed

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202624.1824.5324.0724.4124.411.37%4,059,240
Jun 4, 202624.7724.7723.9224.0824.08-1.75%6,492,586
Jun 3, 202624.5024.8624.4024.5124.51-0.53%5,104,499
Jun 2, 202625.1525.3024.5324.6424.64-1.68%3,603,706
Jun 1, 202624.9525.2424.9525.0625.06-0.20%2,838,241
May 29, 202624.9325.2024.8025.1125.110.80%4,261,678
May 28, 202625.0825.1524.8324.9124.91-0.72%3,882,175
May 27, 202624.7825.3524.7825.0925.091.17%3,187,912
May 26, 202624.6924.9724.5724.8024.800.81%2,987,709
May 22, 202624.3924.6824.3724.6024.600.86%1,709,496
May 21, 202624.1324.5023.9524.3924.390.91%2,293,022
May 20, 202623.8924.2523.8924.1724.170.79%2,985,636
May 19, 202623.7624.3523.7623.9823.980.67%3,040,819
May 18, 202623.7323.9223.6223.8223.820.13%2,131,909
May 15, 202624.0824.3423.7823.7923.79-1.65%3,347,387
May 14, 202624.4824.6424.1824.1924.19-0.82%2,980,913
May 13, 202624.5524.8024.3024.3924.39-0.33%2,846,419
May 12, 202624.3624.6124.2224.4724.470.78%2,780,531
May 11, 202624.2524.5924.2324.2824.280.58%2,956,639
May 8, 202624.5224.5624.0724.1424.14-1.75%3,426,411
May 7, 202624.4824.7224.0724.5724.571.40%5,760,579
May 6, 202624.1624.3024.0224.2324.230.54%4,166,134
May 5, 202623.9424.2223.9124.1024.100.71%1,875,528
May 4, 202623.7223.9923.7223.9323.93-0.13%1,793,783
May 1, 202623.8024.0223.7323.9623.960.76%1,992,142
Apr 30, 202623.2623.8123.2623.7823.782.24%3,052,655
Apr 29, 202623.4123.5123.1623.2623.26-1.02%2,429,294
Apr 28, 202623.5423.6923.4323.5023.50-0.25%2,927,363
Apr 27, 202623.9323.9423.5323.5623.56-1.34%2,443,072
Apr 24, 202624.0524.0923.7723.8823.88-0.91%2,103,035
Apr 23, 202623.7924.1023.7024.1024.101.56%2,796,682
Apr 22, 202623.9824.1723.7023.7323.73-0.71%3,704,986
Apr 21, 202623.9924.0923.8723.9023.90-0.21%3,789,267
Apr 20, 202624.0224.1423.9023.9523.95-0.58%2,345,102
Apr 17, 202624.2224.3524.0724.0924.09-0.29%2,461,097
Apr 16, 202623.8324.2123.8324.1624.161.43%2,161,186
Apr 15, 202623.8023.9723.6923.8223.82-0.13%2,230,384
Apr 14, 202623.4623.9123.4623.8523.851.49%3,209,364
Apr 13, 202623.3223.5423.1223.5023.500.64%2,724,707
Apr 10, 202623.8924.2523.3223.3523.35-2.26%4,155,982
Apr 9, 202624.2224.2623.8423.8923.89-0.95%4,501,896
Apr 8, 202624.1424.1823.8424.1224.121.22%3,121,630
Apr 7, 202624.1724.3223.8023.8323.83-1.77%3,355,525
Apr 6, 202624.3424.5924.2524.2624.26-0.78%2,728,186
Apr 2, 202624.9525.1124.1224.4524.45-3.66%8,070,962
Apr 1, 202625.1125.4725.1025.3825.380.55%3,003,140
Mar 31, 202625.4725.4725.0325.2425.240.04%4,476,585
Mar 30, 202625.2525.5525.1525.2325.23-0.08%3,341,251
Mar 27, 202625.5025.5025.1625.2525.25-0.86%2,959,667
Mar 26, 202625.4725.6825.3825.4725.47-0.08%2,498,979