BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	22.64	22.69	22.42	22.54	22.54	-0.92%	2,813,688
Aug 7, 2026	22.81	22.92	22.58	22.75	22.75	-0.09%	2,896,059
Aug 6, 2026	22.16	23.02	22.14	22.77	22.77	3.22%	4,942,335
Aug 5, 2026	22.03	22.09	21.68	22.06	22.06	0.27%	5,132,096
Aug 4, 2026	21.60	22.01	21.36	22.00	22.00	0.96%	4,073,647
Aug 3, 2026	21.90	22.03	21.67	21.79	21.79	0.51%	1,899,049
Jul 31, 2026	21.58	21.69	21.30	21.68	21.68	-0.09%	4,319,059
Jul 30, 2026	22.25	22.25	21.64	21.70	21.70	-2.82%	3,856,973
Jul 29, 2026	21.80	22.41	21.80	22.33	22.33	2.38%	4,920,478
Jul 28, 2026	21.44	21.87	21.44	21.81	21.81	2.68%	3,007,054
Jul 27, 2026	21.36	21.54	21.24	21.24	21.24	-0.28%	3,227,154
Jul 24, 2026	21.15	21.41	21.13	21.30	21.30	0.42%	2,872,952
Jul 23, 2026	21.40	21.47	21.14	21.21	21.21	-1.26%	3,181,809
Jul 22, 2026	21.83	21.93	21.43	21.48	21.48	-0.79%	3,053,038
Jul 21, 2026	21.71	21.80	21.50	21.65	21.65	-0.23%	2,955,523
Jul 20, 2026	21.76	21.89	21.66	21.70	21.70	-0.64%	2,754,984
Jul 17, 2026	22.30	22.39	21.81	21.84	21.84	-1.36%	4,020,716
Jul 16, 2026	21.75	22.19	21.66	22.14	22.14	2.50%	4,717,999
Jul 15, 2026	21.18	21.84	21.17	21.60	21.60	1.89%	3,569,300
Jul 14, 2026	21.42	21.51	21.15	21.20	21.20	-1.17%	4,118,670
Jul 13, 2026	21.50	21.72	21.45	21.45	21.45	0.33%	3,018,552
Jul 10, 2026	21.33	21.57	21.29	21.38	21.38	0.28%	2,551,253
Jul 9, 2026	21.39	21.45	21.19	21.32	21.32	-0.61%	3,329,150
Jul 8, 2026	21.38	21.77	21.30	21.45	21.45	0.23%	3,492,156
Jul 7, 2026	20.97	21.65	20.93	21.40	21.40	2.54%	3,924,090
Jul 6, 2026	21.65	21.65	20.87	20.87	20.87	-2.57%	4,803,211
Jul 2, 2026	21.65	22.03	21.18	21.42	21.42	1.90%	7,571,427
Jul 1, 2026	21.30	21.42	21.00	21.02	21.02	-2.28%	2,594,001
Jun 30, 2026	22.25	22.28	21.50	21.51	21.51	-3.37%	4,400,682
Jun 29, 2026	22.94	22.94	22.19	22.26	22.26	-2.88%	4,407,049
Jun 26, 2026	23.24	23.28	22.82	22.92	22.92	-1.21%	3,335,747
Jun 25, 2026	23.23	23.27	22.93	23.20	23.20	-	3,275,091
Jun 24, 2026	23.11	23.41	22.90	23.20	23.20	0.69%	3,534,398
Jun 23, 2026	22.77	23.12	22.72	23.04	23.04	1.72%	2,822,470
Jun 22, 2026	23.09	23.21	22.65	22.65	22.65	-2.71%	3,759,817
Jun 18, 2026	23.29	23.35	23.15	23.28	23.28	-	2,918,927
Jun 17, 2026	23.63	23.75	23.23	23.28	23.28	-2.27%	3,666,120
Jun 16, 2026	24.00	24.09	23.62	23.82	23.82	-0.92%	5,370,517
Jun 15, 2026	24.49	24.49	24.03	24.04	24.04	-0.97%	2,915,768
Jun 12, 2026	24.65	24.68	24.43	24.59	24.28	0.08%	2,693,748
Jun 11, 2026	24.73	24.80	24.43	24.57	24.26	-0.57%	3,641,969
Jun 10, 2026	24.68	24.89	24.45	24.71	24.40	0.53%	3,400,301
Jun 9, 2026	24.21	24.70	24.21	24.58	24.27	1.65%	4,416,808
Jun 8, 2026	24.30	24.49	24.00	24.18	23.87	-0.94%	2,526,517
Jun 5, 2026	24.18	24.53	24.07	24.41	24.10	1.37%	4,191,527
Jun 4, 2026	24.77	24.77	23.92	24.08	23.77	-1.75%	7,119,037
Jun 3, 2026	24.50	24.86	24.40	24.51	24.20	-0.53%	8,820,738
Jun 2, 2026	25.15	25.30	24.53	24.64	24.33	-1.68%	3,793,646
Jun 1, 2026	24.95	25.24	24.95	25.06	24.74	-0.20%	4,107,122
May 29, 2026	24.93	25.20	24.80	25.11	24.79	0.80%	7,072,006