Skip to main content
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
23.50
-0.06 (-0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
23.50
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.5423.6923.4323.5023.50-0.25%2,592,873
Apr 27, 202623.9323.9423.5323.5623.56-1.34%2,093,867
Apr 24, 202624.0524.0923.7723.8823.88-0.91%1,983,048
Apr 23, 202623.7924.1023.7024.1024.101.56%2,592,403
Apr 22, 202623.9824.1723.7023.7323.73-0.71%3,307,001
Apr 21, 202623.9924.0923.8723.9023.90-0.21%3,700,657
Apr 20, 202624.0224.1423.9023.9523.95-0.58%2,334,847
Apr 17, 202624.2224.3524.0724.0924.09-0.29%1,944,745
Apr 16, 202623.8324.2123.8324.1624.161.43%2,083,326
Apr 15, 202623.8023.9723.6923.8223.82-0.13%1,990,777
Apr 14, 202623.4623.9123.4623.8523.851.49%3,135,315
Apr 13, 202623.3223.5423.1223.5023.500.64%2,570,296
Apr 10, 202623.8924.2523.3223.3523.35-2.26%3,896,714
Apr 9, 202624.2224.2623.8423.8923.89-0.95%4,426,590
Apr 8, 202624.1424.1823.8424.1224.121.22%3,052,856
Apr 7, 202624.1724.3223.8023.8323.83-1.77%3,243,244
Apr 6, 202624.3424.5924.2524.2624.26-0.78%2,563,976
Apr 2, 202624.9525.1124.1224.4524.45-3.66%7,590,133
Apr 1, 202625.1125.4725.1025.3825.380.55%2,918,991
Mar 31, 202625.4725.4725.0325.2425.240.04%4,256,936
Mar 30, 202625.2525.5525.1525.2325.23-0.08%3,300,862
Mar 27, 202625.5025.5025.1625.2525.25-0.86%2,878,144
Mar 26, 202625.4725.6825.3825.4725.47-0.08%2,474,740
Mar 25, 202625.8925.9425.4925.4925.49-1.32%2,126,000
Mar 24, 202625.6726.0325.5525.8325.830.27%2,290,778
Mar 23, 202625.7925.8925.5325.7625.76-0.12%3,050,682
Mar 20, 202625.8225.8825.6225.7925.790.23%5,231,986
Mar 19, 202625.7825.9525.5125.7325.73-0.08%4,108,077
Mar 18, 202625.8926.0225.6825.7525.75-1.00%3,297,554
Mar 17, 202626.0026.4625.9926.0126.010.42%3,203,913
Mar 16, 202625.4125.9725.3025.9025.901.29%4,925,095
Mar 13, 202625.7225.8725.4825.5725.25-0.43%3,221,368
Mar 12, 202625.7825.9525.6625.6825.36-0.81%3,698,574
Mar 11, 202626.3326.4125.7625.8925.57-1.89%4,542,471
Mar 10, 202625.9126.4825.8726.3926.061.97%5,129,420
Mar 9, 202625.9026.1125.6925.8825.56-0.69%3,713,924
Mar 6, 202625.9326.1725.6726.0625.730.31%3,718,206
Mar 5, 202626.2926.4025.8625.9825.66-1.78%4,348,746
Mar 4, 202626.3726.5026.1426.4526.120.19%3,594,206
Mar 3, 202626.1526.5225.9426.4026.070.65%3,090,863
Mar 2, 202626.2226.4325.8826.2325.90-0.30%2,463,975
Feb 27, 202625.8126.4025.8126.3125.982.49%3,338,631
Feb 26, 202625.7025.7825.5525.6725.350.16%2,957,912
Feb 25, 202625.8726.1025.5925.6325.31-1.54%3,735,285
Feb 24, 202626.1526.2525.7626.0325.70-0.15%3,158,974
Feb 23, 202625.9426.1225.8026.0725.741.05%2,199,444
Feb 20, 202625.7225.8125.4625.8025.480.90%2,328,459
Feb 19, 202625.6625.7225.4925.5725.25-0.54%2,155,058
Feb 18, 202625.6925.8125.5425.7125.39-0.31%2,487,002
Feb 17, 202625.5525.8325.5325.7925.470.31%2,028,555
Feb 13, 202625.8525.9525.5425.7125.39-0.46%2,458,979
Feb 12, 202625.6425.9525.4425.8325.510.70%3,875,519
Feb 11, 202625.7825.8125.5725.6525.33-0.70%2,607,110
Feb 10, 202625.7126.0325.6725.8325.510.82%3,924,181
Feb 9, 202625.2025.6625.0925.6225.302.15%4,775,095
Feb 6, 202625.4925.6925.0525.0824.77-1.92%6,645,692
Feb 5, 202625.8025.8024.9725.5725.25-2.92%7,902,379
Feb 4, 202626.2826.4926.1326.3426.010.92%4,935,623
Feb 3, 202625.8126.2625.7526.1025.771.05%4,594,456
Feb 2, 202625.8226.1325.6325.8325.51-0.12%5,195,881
Jan 30, 202625.5425.8925.4125.8625.541.45%3,919,220
Jan 29, 202625.4525.6425.3425.4925.170.87%4,072,562
Jan 28, 202625.4825.6425.2525.2724.95-0.98%4,353,542
Jan 27, 202625.4225.8725.3525.5225.201.47%3,525,246
Jan 26, 202625.2125.3225.0225.1524.84-0.20%2,362,907
Jan 23, 202624.7625.2224.7625.2024.881.98%3,393,533
Jan 22, 202624.5524.8324.5524.7124.400.82%3,071,699
Jan 21, 202624.4024.6124.3524.5124.200.49%2,912,875
Jan 20, 202624.3024.5023.8624.3924.091.04%3,647,678
Jan 16, 202624.2424.3223.9324.1423.84-0.41%2,649,621
Jan 15, 202624.0724.4224.0224.2423.940.08%2,283,570
Jan 14, 202623.8824.3823.7724.2223.922.11%3,530,217
Jan 13, 202623.8523.9523.6123.7223.42-0.50%2,636,893
Jan 12, 202623.9024.0523.6723.8423.540.42%2,136,375
Jan 9, 202623.6523.8323.5823.7423.44-0.04%2,267,365
Jan 8, 202623.2923.8023.2923.7523.451.80%3,798,414
Jan 7, 202623.3923.5423.2023.3323.040.21%2,043,326
Jan 6, 202623.7723.9323.2423.2822.99-1.85%3,620,644
Jan 5, 202623.6023.7923.4223.7223.420.25%4,193,437
Jan 2, 202623.8124.0223.6423.6623.36-0.67%3,096,712
Dec 31, 202523.5723.9623.5623.8223.521.06%3,275,287
Dec 30, 202523.3623.7123.3023.5723.280.81%2,888,088
Dec 29, 202522.9123.4522.9123.3823.091.43%3,036,404
Dec 26, 202523.0923.2723.0123.0522.760.17%1,228,293
Dec 24, 202522.6823.0522.6823.0122.721.23%1,324,059
Dec 23, 202522.8222.8522.6322.7322.45-2,616,894
Dec 22, 202522.8022.8022.5322.7322.45-0.48%3,639,181
Dec 19, 202522.7723.0522.7322.8422.55-0.04%2,640,297
Dec 18, 202523.0623.1922.8222.8522.56-1.30%3,626,334
Dec 17, 202523.2523.4023.1323.1522.86-0.77%2,860,551
Dec 16, 202523.6023.7423.3323.3323.04-1.19%4,332,368
Dec 15, 202523.4123.7923.3123.6123.31-0.42%3,321,375
Dec 12, 202523.5023.8523.4823.7123.101.32%3,783,455
Dec 11, 202523.5023.8623.3823.4022.800.91%3,410,891
Dec 10, 202523.2323.3423.0623.1922.590.17%3,013,358
Dec 9, 202523.7423.9223.0823.1522.55-0.81%2,866,810
Dec 8, 202523.4923.6023.1523.3422.74-0.89%3,198,708
Dec 5, 202523.2823.6223.2723.5522.941.42%2,080,340
Dec 4, 202523.2023.3423.1823.2222.620.17%1,588,470
Dec 3, 202523.4323.7723.1023.1822.58-0.81%4,110,958