BCE Inc. (BCE)
21.23
-0.42 (-1.94%)
At close: Apr 15, 2025, 3:59 PM
21.24
0.06%
After-hours: Apr 15, 2025, 08:00 PM EDT
BCE Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.21 | 21.21 | 21.24 | 21.24 | -1.89% | 3,347,689 |
| Apr 14, 2025 | 21.54 | 21.54 | 21.72 | 21.72 | 21.34 | 21.34 | 21.65 | 21.65 | 1.36% | 6,388,806 |
| Apr 11, 2025 | 21.08 | 21.08 | 21.67 | 21.67 | 20.97 | 20.97 | 21.36 | 21.36 | 1.81% | 4,609,000 |
| Apr 10, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.57 | 20.57 | 20.98 | 20.98 | -0.10% | 5,052,200 |
| Apr 9, 2025 | 20.67 | 20.67 | 21.41 | 21.41 | 20.28 | 20.28 | 21.00 | 21.00 | 0.62% | 6,342,600 |
| Apr 8, 2025 | 22.36 | 22.36 | 22.50 | 22.50 | 20.60 | 20.60 | 20.87 | 20.87 | -5.48% | 5,746,324 |
| Apr 7, 2025 | 22.03 | 22.03 | 22.59 | 22.59 | 21.68 | 21.68 | 22.08 | 22.08 | -2.77% | 5,212,400 |
| Apr 4, 2025 | 22.56 | 22.56 | 23.13 | 23.13 | 22.41 | 22.41 | 22.71 | 22.71 | 0.22% | 5,186,285 |
| Apr 3, 2025 | 22.14 | 22.14 | 22.72 | 22.72 | 21.87 | 21.87 | 22.66 | 22.66 | 3.85% | 4,575,659 |
| Apr 2, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 21.62 | 21.62 | 21.82 | 21.82 | -4.21% | 4,694,448 |
| Apr 1, 2025 | 23.03 | 23.03 | 23.09 | 23.09 | 22.66 | 22.66 | 22.78 | 22.78 | -0.78% | 2,039,026 |
| Mar 31, 2025 | 22.80 | 22.80 | 23.34 | 23.34 | 22.80 | 22.80 | 22.96 | 22.96 | -0.04% | 2,336,600 |
| Mar 28, 2025 | 23.21 | 23.21 | 23.27 | 23.27 | 22.95 | 22.95 | 22.97 | 22.97 | -0.82% | 2,134,423 |
| Mar 27, 2025 | 22.70 | 22.70 | 23.21 | 23.21 | 22.66 | 22.66 | 23.16 | 23.16 | 2.25% | 2,380,200 |
| Mar 26, 2025 | 22.50 | 22.50 | 22.65 | 22.65 | 22.49 | 22.49 | 22.65 | 22.65 | 0.53% | 2,595,200 |
| Mar 25, 2025 | 22.60 | 22.60 | 22.73 | 22.73 | 22.45 | 22.45 | 22.53 | 22.53 | 0.04% | 2,084,300 |
| Mar 24, 2025 | 22.64 | 22.64 | 22.88 | 22.88 | 22.50 | 22.50 | 22.52 | 22.52 | -0.79% | 2,257,835 |
| Mar 21, 2025 | 23.01 | 23.01 | 23.11 | 23.11 | 22.62 | 22.62 | 22.70 | 22.70 | -1.39% | 2,996,532 |
| Mar 20, 2025 | 23.25 | 23.25 | 23.28 | 23.28 | 22.84 | 22.84 | 23.02 | 23.02 | -1.50% | 2,656,472 |
| Mar 19, 2025 | 23.65 | 23.65 | 23.76 | 23.76 | 23.35 | 23.35 | 23.37 | 23.37 | -1.72% | 2,021,900 |
| Mar 18, 2025 | 23.63 | 23.63 | 23.98 | 23.98 | 23.54 | 23.54 | 23.78 | 23.78 | 0.34% | 2,118,200 |
| Mar 17, 2025 | 23.37 | 23.37 | 23.91 | 23.91 | 23.27 | 23.27 | 23.70 | 23.70 | 0.98% | 2,464,147 |
| Mar 14, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.33 | 23.33 | 23.47 | 23.47 | -3.65% | 2,193,869 |
| Mar 13, 2025 | 24.44 | 23.75 | 24.76 | 24.06 | 24.23 | 23.54 | 24.36 | 23.67 | 0.04% | 2,267,029 |
| Mar 12, 2025 | 24.65 | 23.95 | 24.68 | 23.98 | 24.28 | 23.59 | 24.35 | 23.66 | -1.74% | 3,452,916 |
| Mar 11, 2025 | 25.15 | 24.43 | 25.25 | 24.53 | 24.47 | 23.77 | 24.78 | 24.07 | -1.59% | 4,466,552 |
| Mar 10, 2025 | 24.98 | 24.27 | 25.37 | 24.64 | 24.85 | 24.14 | 25.18 | 24.46 | 1.53% | 4,434,661 |
| Mar 7, 2025 | 24.49 | 23.79 | 25.14 | 24.42 | 24.43 | 23.73 | 24.80 | 24.09 | 1.27% | 3,419,929 |
| Mar 6, 2025 | 23.73 | 23.05 | 24.56 | 23.86 | 23.62 | 22.94 | 24.49 | 23.79 | 3.29% | 2,938,822 |
| Mar 5, 2025 | 23.75 | 23.07 | 24.18 | 23.49 | 23.64 | 22.96 | 23.71 | 23.03 | 0.42% | 1,757,200 |
| Mar 4, 2025 | 23.44 | 22.77 | 23.77 | 23.10 | 23.23 | 22.57 | 23.61 | 22.94 | 0.85% | 2,765,089 |
| Mar 3, 2025 | 23.21 | 22.55 | 23.59 | 22.91 | 23.18 | 22.52 | 23.41 | 22.74 | 1.25% | 2,183,555 |
| Feb 28, 2025 | 23.48 | 22.81 | 23.56 | 22.89 | 23.01 | 22.35 | 23.12 | 22.46 | -1.15% | 2,128,200 |
| Feb 27, 2025 | 23.21 | 22.55 | 23.51 | 22.84 | 23.17 | 22.51 | 23.39 | 22.72 | 0.13% | 1,877,900 |
| Feb 26, 2025 | 23.88 | 23.20 | 23.91 | 23.22 | 23.21 | 22.54 | 23.36 | 22.69 | -2.30% | 2,820,100 |
| Feb 25, 2025 | 24.07 | 23.39 | 24.25 | 23.56 | 23.87 | 23.19 | 23.91 | 23.23 | -0.71% | 2,645,412 |
| Feb 24, 2025 | 23.95 | 23.26 | 24.39 | 23.69 | 23.94 | 23.25 | 24.08 | 23.39 | 0.46% | 2,163,150 |
| Feb 21, 2025 | 23.56 | 22.89 | 24.11 | 23.43 | 23.50 | 22.83 | 23.97 | 23.29 | 1.70% | 2,577,640 |
| Feb 20, 2025 | 23.43 | 22.76 | 23.60 | 22.93 | 23.31 | 22.65 | 23.57 | 22.90 | 0.64% | 1,795,696 |
| Feb 19, 2025 | 23.34 | 22.67 | 23.63 | 22.95 | 23.13 | 22.47 | 23.42 | 22.75 | 0.21% | 1,997,697 |
| Feb 18, 2025 | 23.64 | 22.97 | 23.78 | 23.11 | 23.31 | 22.65 | 23.37 | 22.71 | -1.89% | 2,842,798 |
| Feb 14, 2025 | 23.67 | 23.00 | 23.89 | 23.22 | 23.54 | 22.88 | 23.82 | 23.15 | 0.80% | 2,282,486 |
| Feb 13, 2025 | 23.36 | 22.70 | 23.81 | 23.13 | 23.30 | 22.64 | 23.63 | 22.96 | 1.59% | 2,614,602 |
| Feb 12, 2025 | 22.83 | 22.18 | 23.33 | 22.67 | 22.73 | 22.09 | 23.26 | 22.60 | 1.66% | 2,549,034 |
| Feb 11, 2025 | 22.49 | 21.85 | 22.95 | 22.30 | 22.30 | 21.67 | 22.88 | 22.23 | 1.64% | 4,074,600 |
| Feb 10, 2025 | 22.26 | 21.63 | 22.76 | 22.11 | 22.21 | 21.58 | 22.51 | 21.87 | 1.67% | 3,749,337 |
| Feb 7, 2025 | 23.48 | 22.81 | 23.48 | 22.81 | 22.00 | 21.37 | 22.14 | 21.51 | -5.87% | 7,889,929 |
| Feb 6, 2025 | 24.99 | 24.28 | 24.99 | 24.28 | 23.21 | 22.55 | 23.52 | 22.85 | -5.54% | 7,531,951 |
| Feb 5, 2025 | 24.55 | 23.85 | 25.05 | 24.34 | 24.34 | 23.65 | 24.90 | 24.19 | 2.05% | 6,337,319 |
| Feb 4, 2025 | 24.30 | 23.61 | 24.60 | 23.90 | 24.29 | 23.60 | 24.40 | 23.71 | 1.54% | 2,364,339 |