Skip to main content
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
25.98
-0.47 (-1.78%)
At close: Mar 5, 2026, 4:00 PM EST
25.66
-0.32 (-1.23%)
Pre-market: Mar 6, 2026, 8:05 AM EST

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.2926.4025.8625.9825.98-1.78%4,246,968
Mar 4, 202626.3726.5026.1426.4526.450.19%3,347,552
Mar 3, 202626.1526.5225.9426.4026.400.65%2,921,073
Mar 2, 202626.2226.4325.8826.2326.23-0.30%2,360,390
Feb 27, 202625.8126.4025.8126.3126.312.49%3,338,631
Feb 26, 202625.7025.7825.5525.6725.670.16%2,957,912
Feb 25, 202625.8726.1025.5925.6325.63-1.54%3,735,285
Feb 24, 202626.1526.2525.7626.0326.03-0.15%3,158,974
Feb 23, 202625.9426.1225.8026.0726.071.05%2,199,444
Feb 20, 202625.7225.8125.4625.8025.800.90%2,328,459
Feb 19, 202625.6625.7225.4925.5725.57-0.54%2,155,058
Feb 18, 202625.6925.8125.5425.7125.71-0.31%2,487,002
Feb 17, 202625.5525.8325.5325.7925.790.31%2,028,555
Feb 13, 202625.8525.9525.5425.7125.71-0.46%2,458,979
Feb 12, 202625.6425.9525.4425.8325.830.70%3,875,519
Feb 11, 202625.7825.8125.5725.6525.65-0.70%2,607,110
Feb 10, 202625.7126.0325.6725.8325.830.82%3,924,181
Feb 9, 202625.2025.6625.0925.6225.622.15%4,775,095
Feb 6, 202625.4925.6925.0525.0825.08-1.92%6,645,692
Feb 5, 202625.8025.8024.9725.5725.57-2.92%7,902,379
Feb 4, 202626.2826.4926.1326.3426.340.92%4,935,623
Feb 3, 202625.8126.2625.7526.1026.101.05%4,594,456
Feb 2, 202625.8226.1325.6325.8325.83-0.12%5,195,881
Jan 30, 202625.5425.8925.4125.8625.861.45%3,919,220
Jan 29, 202625.4525.6425.3425.4925.490.87%4,072,562
Jan 28, 202625.4825.6425.2525.2725.27-0.98%4,353,542
Jan 27, 202625.4225.8725.3525.5225.521.47%3,525,246
Jan 26, 202625.2125.3225.0225.1525.15-0.20%2,362,907
Jan 23, 202624.7625.2224.7625.2025.201.98%3,393,533
Jan 22, 202624.5524.8324.5524.7124.710.82%3,071,699
Jan 21, 202624.4024.6124.3524.5124.510.49%2,912,875
Jan 20, 202624.3024.5023.8624.3924.391.04%3,647,678
Jan 16, 202624.2424.3223.9324.1424.14-0.41%2,649,621
Jan 15, 202624.0724.4224.0224.2424.240.08%2,283,570
Jan 14, 202623.8824.3823.7724.2224.222.11%3,530,217
Jan 13, 202623.8523.9523.6123.7223.72-0.50%2,636,893
Jan 12, 202623.9024.0523.6723.8423.840.42%2,136,375
Jan 9, 202623.6523.8323.5823.7423.74-0.04%2,267,365
Jan 8, 202623.2923.8023.2923.7523.751.80%3,798,414
Jan 7, 202623.3923.5423.2023.3323.330.21%2,043,326
Jan 6, 202623.7723.9323.2423.2823.28-1.85%3,620,644
Jan 5, 202623.6023.7923.4223.7223.720.25%4,193,437
Jan 2, 202623.8124.0223.6423.6623.66-0.67%3,096,712
Dec 31, 202523.5723.9623.5623.8223.821.06%3,275,287
Dec 30, 202523.3623.7123.3023.5723.570.81%2,888,088
Dec 29, 202522.9123.4522.9123.3823.381.43%3,036,404
Dec 26, 202523.0923.2723.0123.0523.050.17%1,228,293
Dec 24, 202522.6823.0522.6823.0123.011.23%1,324,059
Dec 23, 202522.8222.8522.6322.7322.73-2,616,894
Dec 22, 202522.8022.8022.5322.7322.73-0.48%3,639,181
Dec 19, 202522.7723.0522.7322.8422.84-0.04%2,640,297
Dec 18, 202523.0623.1922.8222.8522.85-1.30%3,626,334
Dec 17, 202523.2523.4023.1323.1523.15-0.77%2,860,551
Dec 16, 202523.6023.7423.3323.3323.33-1.19%4,332,368
Dec 15, 202523.4123.7923.3123.6123.61-0.42%3,321,375
Dec 12, 202523.5023.8523.4823.7123.391.32%3,783,455
Dec 11, 202523.5023.8623.3823.4023.090.91%3,410,891
Dec 10, 202523.2323.3423.0623.1922.880.17%3,013,358
Dec 9, 202523.7423.9223.0823.1522.84-0.81%2,866,810
Dec 8, 202523.4923.6023.1523.3423.03-0.89%3,198,708
Dec 5, 202523.2823.6223.2723.5523.231.42%2,080,340
Dec 4, 202523.2023.3423.1823.2222.910.17%1,588,470
Dec 3, 202523.4323.7723.1023.1822.87-0.81%4,110,958
Dec 2, 202523.4723.4723.1223.3723.06-0.51%2,333,806
Dec 1, 202523.5623.5723.3323.4923.18-0.09%2,635,642
Nov 28, 202523.3523.5123.2423.5123.201.34%1,438,042
Nov 26, 202523.0223.3022.9623.2022.890.78%2,109,680
Nov 25, 202523.0823.3922.8623.0222.71-0.22%2,719,217
Nov 24, 202523.0423.2522.9823.0722.76-0.26%3,497,535
Nov 21, 202522.9723.3922.8823.1322.820.78%3,158,395
Nov 20, 202522.7323.0222.6522.9522.640.70%3,410,830
Nov 19, 202522.9022.9622.3622.7922.48-1.00%2,932,681
Nov 18, 202523.0723.1322.7423.0222.71-0.09%3,607,657
Nov 17, 202522.9323.0622.7123.0422.730.92%2,734,045
Nov 14, 202523.1723.1722.7622.8322.52-1.21%3,472,237
Nov 13, 202522.7723.1622.7123.1122.801.49%4,014,487
Nov 12, 202523.4023.4122.7722.7722.47-2.73%2,873,159
Nov 11, 202522.9823.5022.9823.4123.102.05%4,572,182
Nov 10, 202523.0323.0722.8022.9422.63-1.08%2,860,881
Nov 7, 202523.0023.3022.8823.1922.880.09%2,913,088
Nov 6, 202523.0623.8022.7023.1722.863.48%3,960,654
Nov 5, 202522.2222.6822.1822.3922.090.45%5,525,056
Nov 4, 202522.5122.6722.2422.2921.99-1.68%3,660,788
Nov 3, 202522.7322.7422.3622.6722.37-0.83%3,294,281
Oct 31, 202523.0423.0622.8222.8622.55-1.08%2,265,474
Oct 30, 202523.3823.4523.0923.1122.80-1.62%2,705,837
Oct 29, 202523.5623.7723.3323.4923.18-0.34%2,755,502
Oct 28, 202523.4223.7323.2423.5723.250.38%2,510,413
Oct 27, 202523.6823.7523.4323.4823.17-1.39%2,656,588
Oct 24, 202523.8723.9223.7723.8123.49-0.21%1,931,111
Oct 23, 202524.0924.2623.8623.8623.54-0.75%1,883,274
Oct 22, 202523.8124.3623.8124.0423.720.46%2,647,910
Oct 21, 202523.8523.9923.8123.9323.610.29%1,917,296
Oct 20, 202524.2724.3123.7223.8623.54-1.65%2,580,171
Oct 17, 202523.6324.4623.4824.2623.942.41%5,182,526
Oct 16, 202523.6623.9523.5923.6923.370.17%3,319,632
Oct 15, 202523.8124.5923.4723.6523.331.37%5,092,123
Oct 14, 202523.8424.2122.4823.3323.02-3.60%11,551,684
Oct 13, 202523.6924.3423.6524.2023.881.26%5,258,173
Oct 10, 202523.5423.9523.4223.9023.581.96%4,400,857