BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	23.48	23.59	23.28	23.46	23.46	0.26%	1,687,380
Aug 27, 2026	23.40	23.57	23.29	23.40	23.40	-0.38%	1,667,778
Aug 26, 2026	23.53	23.63	23.40	23.49	23.49	-0.42%	2,085,962
Aug 25, 2026	23.75	23.84	23.50	23.59	23.59	-1.09%	1,669,492
Aug 24, 2026	23.62	23.94	23.59	23.85	23.85	0.59%	2,013,374
Aug 21, 2026	23.84	23.91	23.65	23.71	23.71	-0.29%	1,533,936
Aug 20, 2026	23.72	23.87	23.54	23.78	23.78	0.34%	2,373,100
Aug 19, 2026	23.44	23.77	23.44	23.70	23.70	1.46%	2,302,517
Aug 18, 2026	23.45	23.66	23.36	23.36	23.36	0.04%	2,310,506
Aug 17, 2026	23.46	23.63	23.35	23.35	23.35	-0.51%	2,322,995
Aug 14, 2026	23.39	23.63	23.37	23.47	23.47	0.64%	2,886,597
Aug 13, 2026	23.15	23.32	23.00	23.32	23.32	0.82%	2,646,102
Aug 12, 2026	23.22	23.28	22.94	23.13	23.13	-1.03%	2,733,064
Aug 11, 2026	22.93	23.44	22.89	23.37	23.37	3.68%	3,848,162
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