BCE Inc. (BCE)
NYSE: BCE
· Real-Time Price · USD
25.37
0.26 (1.04%)
At close: Aug 14, 2025, 3:59 PM
25.35
-0.08%
Pre-market: Aug 15, 2025, 09:00 AM EDT
BCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.99 | 25.38 | 24.95 | 25.37 | 25.37 | 1.04% | 3,110,019 |
| Aug 13, 2025 | 24.50 | 25.22 | 24.49 | 25.11 | 25.11 | 2.49% | 5,007,552 |
| Aug 12, 2025 | 24.49 | 24.91 | 24.47 | 24.50 | 24.50 | 0.62% | 2,817,035 |
| Aug 11, 2025 | 24.52 | 24.80 | 24.30 | 24.35 | 24.35 | 0.00% | 3,605,808 |
| Aug 8, 2025 | 23.86 | 24.65 | 23.86 | 24.35 | 24.35 | 2.40% | 4,699,720 |
| Aug 7, 2025 | 23.20 | 23.82 | 22.77 | 23.78 | 23.78 | 2.28% | 5,128,700 |
| Aug 6, 2025 | 23.56 | 23.76 | 23.10 | 23.25 | 23.25 | -1.32% | 4,374,900 |
| Aug 5, 2025 | 23.73 | 24.08 | 23.55 | 23.56 | 23.56 | 1.07% | 2,620,300 |
| Aug 4, 2025 | 23.56 | 23.65 | 23.26 | 23.31 | 23.31 | -1.10% | 1,888,228 |
| Aug 1, 2025 | 23.45 | 23.70 | 23.27 | 23.57 | 23.57 | 1.03% | 3,105,829 |
| Jul 31, 2025 | 23.41 | 23.48 | 23.27 | 23.33 | 23.33 | -0.85% | 2,445,440 |
| Jul 30, 2025 | 23.57 | 23.66 | 23.39 | 23.53 | 23.53 | -0.55% | 2,093,148 |
| Jul 29, 2025 | 23.76 | 23.84 | 23.61 | 23.66 | 23.66 | -0.71% | 1,690,802 |
| Jul 28, 2025 | 24.10 | 24.22 | 23.81 | 23.83 | 23.83 | -1.53% | 2,041,332 |
| Jul 25, 2025 | 24.29 | 24.36 | 23.91 | 24.20 | 24.20 | -0.94% | 3,354,098 |
| Jul 24, 2025 | 24.49 | 24.71 | 24.37 | 24.43 | 24.43 | -0.69% | 2,001,324 |
| Jul 23, 2025 | 24.31 | 24.65 | 24.24 | 24.60 | 24.60 | 0.90% | 2,943,600 |
| Jul 22, 2025 | 24.08 | 24.55 | 24.08 | 24.38 | 24.38 | 1.71% | 3,610,214 |
| Jul 21, 2025 | 23.76 | 24.27 | 23.74 | 23.97 | 23.97 | 1.22% | 2,250,443 |
| Jul 18, 2025 | 24.15 | 24.15 | 23.65 | 23.68 | 23.68 | -1.70% | 2,089,463 |