Skip to main content
logo
BCE Inc. logo
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
18.78
-1.18 (-5.91%)
At close: Oct 9, 2026, 4:00 PM EDT
18.93
+0.15 (0.80%)
After-hours: Oct 9, 2026, 7:53 PM EDT

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202619.6919.7018.6818.7818.78-5.91%10,301,824
Oct 8, 202619.7420.0719.6819.9619.961.01%4,129,362
Oct 7, 202619.7119.8919.6519.7619.760.05%4,786,192
Oct 6, 202619.7019.7719.5219.7519.750.05%4,892,755
Oct 5, 202619.7019.7419.5519.7419.740.05%3,975,610
Oct 2, 202619.9220.2219.7319.7319.73-0.95%5,218,223
Oct 1, 202620.3220.3619.7419.9219.92-2.06%4,214,456
Sep 30, 202620.2020.5220.1220.3420.340.99%2,814,182
Sep 29, 202620.5020.5320.1420.1420.14-2.04%4,294,969
Sep 28, 202620.9520.9520.4620.5620.56-1.96%4,209,243
Sep 25, 202621.2821.3320.8720.9720.97-1.55%3,555,353
Sep 24, 202621.6421.7521.3021.3021.30-1.43%3,558,817
Sep 23, 202621.6521.8121.3921.6121.61-0.41%3,994,737
Sep 22, 202622.0222.1421.6421.7021.70-1.32%5,090,456
Sep 21, 202622.0922.2221.9021.9921.99-0.32%3,914,300
Sep 18, 202622.1922.1921.7922.0622.06-0.99%3,835,944
Sep 17, 202622.5823.1622.2822.2822.28-0.98%4,438,744
Sep 16, 202622.8822.9822.4522.5022.50-1.75%6,450,950
Sep 15, 202623.3023.6622.7722.9022.90-1.10%6,796,448
Sep 14, 202623.4923.6223.3123.4723.160.34%3,901,079
Sep 11, 202623.3423.5223.2823.3923.080.60%2,590,147
Sep 10, 202623.4223.4923.0323.2522.94-0.34%3,931,349
Sep 9, 202623.6223.6823.2123.3323.02-1.35%3,524,973
Sep 8, 202623.6623.7523.4723.6523.33-0.08%3,764,741
Sep 4, 202623.6523.8123.5623.6723.35-0.59%2,414,051
Sep 3, 202623.5723.8923.5323.8123.491.75%2,766,946
Sep 2, 202623.5123.7423.3523.4023.09-0.04%3,143,545
Sep 1, 202623.6123.9023.3823.4123.10-0.76%4,205,889
Aug 31, 202623.4223.6923.3923.5923.270.55%3,257,510
Aug 28, 202623.4823.5923.2823.4623.150.26%1,854,337
Aug 27, 202623.4023.5723.2923.4023.09-0.38%1,709,368
Aug 26, 202623.5323.6323.4023.4923.18-0.42%2,109,193
Aug 25, 202623.7523.8423.5023.5923.27-1.09%1,678,398
Aug 24, 202623.6223.9423.5923.8523.530.59%2,282,650
Aug 21, 202623.8423.9123.6523.7123.39-0.29%1,589,913
Aug 20, 202623.7223.8723.5423.7823.460.34%2,497,230
Aug 19, 202623.4423.7723.4423.7023.381.46%2,354,776
Aug 18, 202623.4523.6623.3623.3623.050.04%2,454,949
Aug 17, 202623.4623.6323.3523.3523.04-0.51%2,490,137
Aug 14, 202623.3923.6323.3723.4723.160.64%2,974,495
Aug 13, 202623.1523.3223.0023.3223.010.82%2,732,397
Aug 12, 202623.2223.2822.9423.1322.82-1.03%2,841,732
Aug 11, 202622.9323.4422.8923.3723.063.68%4,274,998
Aug 10, 202622.6422.6922.4222.5422.24-0.92%3,521,160
Aug 7, 202622.8122.9222.5822.7522.45-0.09%3,122,143
Aug 6, 202622.1623.0222.1422.7722.463.22%5,450,115
Aug 5, 202622.0322.0921.6822.0621.760.27%7,715,703
Aug 4, 202621.6022.0121.3622.0021.710.96%8,582,528
Aug 3, 202621.9022.0321.6721.7921.500.51%1,900,323
Jul 31, 202621.5821.6921.3021.6821.39-0.09%4,364,586