Skip to main content
BCE Inc. (BCE)
NYSE: BCE · Real-Time Price · USD
22.92
-0.28 (-1.21%)
At close: Jun 26, 2026, 4:00 PM EDT
22.92
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:00 PM EDT

BCE Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.2423.2822.8222.9222.92-1.21%3,335,747
Jun 25, 202623.2323.2722.9323.2023.20-3,275,091
Jun 24, 202623.1123.4122.9023.2023.200.69%3,534,398
Jun 23, 202622.7723.1222.7223.0423.041.72%2,822,470
Jun 22, 202623.0923.2122.6522.6522.65-2.71%3,759,817
Jun 18, 202623.2923.3523.1523.2823.28-2,918,927
Jun 17, 202623.6323.7523.2323.2823.28-2.27%3,666,120
Jun 16, 202624.0024.0923.6223.8223.82-0.92%5,370,517
Jun 15, 202624.4924.4924.0324.0424.04-0.97%2,915,768
Jun 12, 202624.6524.6824.4324.5924.280.08%2,693,748
Jun 11, 202624.7324.8024.4324.5724.26-0.57%3,641,969
Jun 10, 202624.6824.8924.4524.7124.400.53%3,400,301
Jun 9, 202624.2124.7024.2124.5824.271.65%4,416,808
Jun 8, 202624.3024.4924.0024.1823.87-0.94%2,526,517
Jun 5, 202624.1824.5324.0724.4124.101.37%4,191,527
Jun 4, 202624.7724.7723.9224.0823.77-1.75%7,119,037
Jun 3, 202624.5024.8624.4024.5124.20-0.53%8,820,738
Jun 2, 202625.1525.3024.5324.6424.33-1.68%3,793,646
Jun 1, 202624.9525.2424.9525.0624.74-0.20%4,107,122
May 29, 202624.9325.2024.8025.1124.790.80%7,072,006
May 28, 202625.0825.1524.8324.9124.59-0.72%4,013,883
May 27, 202624.7825.3524.7825.0924.771.17%3,466,756
May 26, 202624.6924.9724.5724.8024.480.81%3,007,160
May 22, 202624.3924.6824.3724.6024.290.86%1,755,342
May 21, 202624.1324.5023.9524.3924.080.91%2,497,285
May 20, 202623.8924.2523.8924.1723.860.79%3,358,075
May 19, 202623.7624.3523.7623.9823.670.67%3,273,752
May 18, 202623.7323.9223.6223.8223.520.13%2,137,519
May 15, 202624.0824.3423.7823.7923.49-1.65%3,347,387
May 14, 202624.4824.6424.1824.1923.88-0.82%2,980,913
May 13, 202624.5524.8024.3024.3924.08-0.33%2,846,419
May 12, 202624.3624.6124.2224.4724.160.78%2,780,531
May 11, 202624.2524.5924.2324.2823.970.58%2,956,639
May 8, 202624.5224.5624.0724.1423.83-1.75%3,426,411
May 7, 202624.4824.7224.0724.5724.261.40%5,760,579
May 6, 202624.1624.3024.0224.2323.920.54%4,166,134
May 5, 202623.9424.2223.9124.1023.790.71%1,875,528
May 4, 202623.7223.9923.7223.9323.63-0.13%1,793,783
May 1, 202623.8024.0223.7323.9623.650.76%1,992,142
Apr 30, 202623.2623.8123.2623.7823.482.24%3,052,655
Apr 29, 202623.4123.5123.1623.2622.96-1.02%2,429,294
Apr 28, 202623.5423.6923.4323.5023.20-0.25%2,927,363
Apr 27, 202623.9323.9423.5323.5623.26-1.34%2,443,072
Apr 24, 202624.0524.0923.7723.8823.58-0.91%2,103,035
Apr 23, 202623.7924.1023.7024.1023.791.56%2,796,682
Apr 22, 202623.9824.1723.7023.7323.43-0.71%3,704,986
Apr 21, 202623.9924.0923.8723.9023.60-0.21%3,789,267
Apr 20, 202624.0224.1423.9023.9523.64-0.58%2,345,102
Apr 17, 202624.2224.3524.0724.0923.78-0.29%2,461,097
Apr 16, 202623.8324.2123.8324.1623.851.43%2,161,186
Apr 15, 202623.8023.9723.6923.8223.52-0.13%2,230,384
Apr 14, 202623.4623.9123.4623.8523.551.49%3,209,364
Apr 13, 202623.3223.5423.1223.5023.200.64%2,724,707
Apr 10, 202623.8924.2523.3223.3523.05-2.26%4,155,982
Apr 9, 202624.2224.2623.8423.8923.59-0.95%4,501,896
Apr 8, 202624.1424.1823.8424.1223.811.22%3,121,630
Apr 7, 202624.1724.3223.8023.8323.53-1.77%3,355,525
Apr 6, 202624.3424.5924.2524.2623.95-0.78%2,728,186
Apr 2, 202624.9525.1124.1224.4524.14-3.66%8,070,962
Apr 1, 202625.1125.4725.1025.3825.060.55%3,003,140
Mar 31, 202625.4725.4725.0325.2424.920.04%4,476,585
Mar 30, 202625.2525.5525.1525.2324.91-0.08%3,341,251
Mar 27, 202625.5025.5025.1625.2524.93-0.86%2,959,667
Mar 26, 202625.4725.6825.3825.4725.15-0.08%2,498,979
Mar 25, 202625.8925.9425.4925.4925.17-1.32%2,256,435
Mar 24, 202625.6726.0325.5525.8325.500.27%2,629,798
Mar 23, 202625.7925.8925.5325.7625.43-0.12%3,142,322
Mar 20, 202625.8225.8825.6225.7925.460.23%5,339,582
Mar 19, 202625.7825.9525.5125.7325.40-0.08%4,206,168
Mar 18, 202625.8926.0225.6825.7525.42-1.00%3,410,809
Mar 17, 202626.0026.4625.9926.0125.680.42%3,407,757
Mar 16, 202625.4125.9725.3025.9025.572.57%4,925,095
Mar 13, 202625.7225.8725.4825.5724.93-0.43%3,221,368
Mar 12, 202625.7825.9525.6625.6825.04-0.81%3,698,574
Mar 11, 202626.3326.4125.7625.8925.24-1.89%4,542,471
Mar 10, 202625.9126.4825.8726.3925.731.97%5,129,420
Mar 9, 202625.9026.1125.6925.8825.23-0.69%3,713,924
Mar 6, 202625.9326.1725.6726.0625.410.31%3,718,206
Mar 5, 202626.2926.4025.8625.9825.33-1.78%4,348,746
Mar 4, 202626.3726.5026.1426.4525.790.19%3,594,206
Mar 3, 202626.1526.5225.9426.4025.740.65%3,090,863
Mar 2, 202626.2226.4325.8826.2325.57-0.30%2,463,975
Feb 27, 202625.8126.4025.8126.3125.652.49%3,338,631
Feb 26, 202625.7025.7825.5525.6725.030.16%2,957,912
Feb 25, 202625.8726.1025.5925.6324.99-1.54%3,735,285
Feb 24, 202626.1526.2525.7626.0325.38-0.15%3,158,974
Feb 23, 202625.9426.1225.8026.0725.421.05%2,199,444
Feb 20, 202625.7225.8125.4625.8025.150.90%2,328,459
Feb 19, 202625.6625.7225.4925.5724.93-0.54%2,155,058
Feb 18, 202625.6925.8125.5425.7125.07-0.31%2,487,002
Feb 17, 202625.5525.8325.5325.7925.140.31%2,028,555
Feb 13, 202625.8525.9525.5425.7125.07-0.46%2,458,979
Feb 12, 202625.6425.9525.4425.8325.180.70%3,875,519
Feb 11, 202625.7825.8125.5725.6525.01-0.70%2,607,110
Feb 10, 202625.7126.0325.6725.8325.180.82%3,924,181
Feb 9, 202625.2025.6625.0925.6224.982.15%4,775,095
Feb 6, 202625.4925.6925.0525.0824.45-1.92%6,645,692
Feb 5, 202625.8025.8024.9725.5724.93-2.92%7,902,379
Feb 4, 202626.2826.4926.1326.3425.680.92%4,935,623
Feb 3, 202625.8126.2625.7526.1025.451.05%4,594,456