Skip to main content
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
23.55
+0.33 (1.42%)
Dec 5, 2025, 4:00 PM EST - Market closed

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.2823.6223.2723.5523.551.42%2,014,357
Dec 4, 202523.2023.3423.1823.2223.220.17%1,588,464
Dec 3, 202523.4323.7723.1023.1823.18-0.81%4,110,706
Dec 2, 202523.4723.4723.1223.3723.37-0.51%2,333,806
Dec 1, 202523.5623.5723.3323.4923.49-0.09%2,635,640
Nov 28, 202523.3523.5123.2423.5123.511.34%1,221,608
Nov 26, 202523.0223.3022.9623.2023.200.78%2,076,111
Nov 25, 202523.0823.3922.8623.0223.02-0.22%2,719,206
Nov 24, 202523.0423.2522.9823.0723.07-0.26%3,419,087
Nov 21, 202522.9723.3922.8823.1323.130.78%3,058,729
Nov 20, 202522.7323.0222.6522.9522.950.70%3,410,830
Nov 19, 202522.9022.9622.3622.7922.79-1.00%2,932,681
Nov 18, 202523.0723.1322.7423.0223.02-0.09%3,607,657
Nov 17, 202522.9323.0622.7123.0423.040.92%2,734,045
Nov 14, 202523.1723.1722.7622.8322.83-1.21%3,472,237
Nov 13, 202522.7723.1622.7123.1123.111.49%4,014,487
Nov 12, 202523.4023.4122.7722.7722.77-2.73%2,873,159
Nov 11, 202522.9823.5022.9823.4123.412.05%4,572,182
Nov 10, 202523.0323.0722.8022.9422.94-1.08%2,860,881
Nov 7, 202523.0023.3022.8823.1923.190.09%2,913,088
Nov 6, 202523.0623.8022.7023.1723.173.48%3,960,654
Nov 5, 202522.2222.6822.1822.3922.390.45%5,525,056
Nov 4, 202522.5122.6722.2422.2922.29-1.68%3,660,788
Nov 3, 202522.7322.7422.3622.6722.67-0.83%3,294,281
Oct 31, 202523.0423.0622.8222.8622.86-1.08%2,265,474
Oct 30, 202523.3823.4523.0923.1123.11-1.62%2,705,837
Oct 29, 202523.5623.7723.3323.4923.49-0.34%2,755,502
Oct 28, 202523.4223.7323.2423.5723.570.38%2,510,413
Oct 27, 202523.6823.7523.4323.4823.48-1.39%2,656,588
Oct 24, 202523.8723.9223.7723.8123.81-0.21%1,931,111
Oct 23, 202524.0924.2623.8623.8623.86-0.75%1,883,274
Oct 22, 202523.8124.3623.8124.0424.040.46%2,647,910
Oct 21, 202523.8523.9923.8123.9323.930.29%1,917,296
Oct 20, 202524.2724.3123.7223.8623.86-1.65%2,580,171
Oct 17, 202523.6324.4623.4824.2624.262.41%5,182,526
Oct 16, 202523.6623.9523.5923.6923.690.17%3,319,632
Oct 15, 202523.8124.5923.4723.6523.651.37%5,092,123
Oct 14, 202523.8424.2122.4823.3323.33-3.60%11,551,684
Oct 13, 202523.6924.3423.6524.2024.201.26%5,258,173
Oct 10, 202523.5423.9523.4223.9023.901.96%4,400,857
Oct 9, 202523.2523.4823.2523.4423.440.90%2,812,816
Oct 8, 202523.3223.3922.9423.2323.23-0.26%3,195,983
Oct 7, 202523.1823.3623.0823.2923.290.43%2,418,925
Oct 6, 202523.2823.3122.9123.1923.19-0.73%2,419,901
Oct 3, 202523.1923.4523.1923.3623.360.56%1,719,092
Oct 2, 202523.4623.4623.0623.2323.23-1.02%1,936,576
Oct 1, 202523.3923.5323.3123.4723.470.34%2,559,436
Sep 30, 202523.2723.4723.1523.3923.390.52%2,404,740
Sep 29, 202523.1523.3123.0523.2723.270.74%2,641,111
Sep 26, 202523.0323.1722.9823.1023.100.22%2,163,843
Sep 25, 202523.1523.3122.9623.0523.05-0.30%2,960,242
Sep 24, 202523.0823.1622.8723.1223.12-0.52%2,824,248
Sep 23, 202523.0923.3522.9623.2423.240.74%2,525,139
Sep 22, 202523.2223.5223.0323.0723.07-0.65%2,830,898
Sep 19, 202523.1723.2622.9623.2223.220.52%6,413,543
Sep 18, 202523.3923.3923.0523.1023.10-1.66%3,431,845
Sep 17, 202523.4323.6523.3923.4923.490.26%2,404,135
Sep 16, 202523.5923.7823.2823.4323.43-1.10%2,372,928
Sep 15, 202523.8623.9523.5523.6923.69-1.95%3,053,960
Sep 12, 202524.2124.3124.0524.1623.84-0.58%2,360,702
Sep 11, 202524.2324.3324.1124.3023.980.66%1,751,247
Sep 10, 202524.1324.2224.0124.1423.82-0.25%2,532,210
Sep 9, 202524.3924.4224.1524.2023.88-0.78%2,513,869
Sep 8, 202524.7324.7323.8724.3924.07-1.33%3,666,834
Sep 5, 202524.5224.8324.4224.7224.401.02%2,189,576
Sep 4, 202524.5824.7124.4424.4724.15-0.24%2,321,382
Sep 3, 202524.3824.5724.3024.5324.210.41%1,959,632
Sep 2, 202524.8124.9724.3724.4324.11-2.12%2,650,836
Aug 29, 202524.7925.0024.6624.9624.630.56%2,434,780
Aug 28, 202524.9324.9624.6524.8224.50-0.64%2,442,078
Aug 27, 202524.8525.0924.8324.9824.650.32%4,508,625
Aug 26, 202525.2825.3124.8624.9024.57-1.27%3,695,198
Aug 25, 202525.4325.5025.1725.2224.89-1.06%3,149,756
Aug 22, 202525.7825.9625.4325.4925.16-0.89%3,574,329
Aug 21, 202525.6925.7825.4825.7225.38-0.08%3,289,906
Aug 20, 202525.7225.8725.5725.7425.400.63%3,587,447
Aug 19, 202525.5725.7925.4825.5825.250.04%1,914,162
Aug 18, 202525.6526.0225.5525.5725.24-0.16%3,100,996
Aug 15, 202525.4025.6625.3425.6125.280.95%3,383,992
Aug 14, 202524.9925.3824.9525.3725.041.04%3,110,239
Aug 13, 202524.5025.2224.4925.1124.782.49%5,007,552
Aug 12, 202524.4924.9124.4724.5024.180.62%2,817,035
Aug 11, 202524.5224.8024.3024.3524.03-3,605,808
Aug 8, 202523.8624.6523.8624.3524.032.40%4,699,720
Aug 7, 202523.2023.8222.7723.7823.472.28%5,128,683
Aug 6, 202523.5623.7623.1023.2522.95-1.32%4,374,871
Aug 5, 202523.7324.0823.5523.5623.251.07%2,620,251
Aug 4, 202523.5623.6523.2623.3123.01-1.10%1,888,228
Aug 1, 202523.4523.7023.2723.5723.261.03%3,105,829
Jul 31, 202523.4123.4823.2723.3323.03-0.85%2,445,440
Jul 30, 202523.5723.6623.3923.5323.22-0.55%2,093,148
Jul 29, 202523.7623.8423.6123.6623.35-0.71%1,690,802
Jul 28, 202524.1024.2223.8123.8323.52-1.53%2,041,332
Jul 25, 202524.2924.3623.9124.2023.88-0.94%3,354,098
Jul 24, 202524.4924.7124.3724.4324.11-0.69%2,001,324
Jul 23, 202524.3124.6524.2424.6024.280.90%2,943,577
Jul 22, 202524.0824.5524.0824.3824.061.71%3,610,214
Jul 21, 202523.7624.2723.7423.9723.661.22%2,250,443
Jul 18, 202524.1524.1523.6523.6823.37-1.70%2,089,463
Jul 17, 202524.3324.4023.9924.0923.78-1.39%2,579,007