BCE Inc. (BCE)
NYSE: BCE
· Real-Time Price · USD
24.46
-0.07 (-0.29%)
At close: Sep 04, 2025, 3:59 PM
24.11
-1.45%
After-hours: Sep 04, 2025, 05:50 PM EDT
BCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.58 | 24.71 | 24.44 | 24.47 | 24.47 | -0.24% | 2,235,716 |
| Sep 3, 2025 | 24.38 | 24.57 | 24.30 | 24.53 | 24.53 | 0.41% | 1,959,632 |
| Sep 2, 2025 | 24.81 | 24.97 | 24.37 | 24.43 | 24.43 | -2.12% | 2,650,836 |
| Aug 29, 2025 | 24.79 | 25.00 | 24.66 | 24.96 | 24.96 | 0.56% | 2,434,800 |
| Aug 28, 2025 | 24.93 | 24.96 | 24.65 | 24.82 | 24.82 | -0.64% | 2,442,100 |
| Aug 27, 2025 | 24.85 | 25.09 | 24.83 | 24.98 | 24.98 | 0.32% | 4,508,625 |
| Aug 26, 2025 | 25.28 | 25.31 | 24.86 | 24.90 | 24.90 | -1.27% | 3,695,200 |
| Aug 25, 2025 | 25.43 | 25.50 | 25.17 | 25.22 | 25.22 | -1.06% | 3,149,756 |
| Aug 22, 2025 | 25.78 | 25.96 | 25.43 | 25.49 | 25.49 | -0.89% | 3,574,329 |
| Aug 21, 2025 | 25.69 | 25.78 | 25.48 | 25.72 | 25.72 | -0.08% | 3,289,906 |
| Aug 20, 2025 | 25.72 | 25.87 | 25.57 | 25.74 | 25.74 | 0.63% | 3,587,447 |
| Aug 19, 2025 | 25.57 | 25.79 | 25.48 | 25.58 | 25.58 | 0.04% | 1,914,200 |
| Aug 18, 2025 | 25.65 | 26.02 | 25.55 | 25.57 | 25.57 | -0.16% | 3,101,000 |
| Aug 15, 2025 | 25.40 | 25.66 | 25.34 | 25.61 | 25.61 | 0.95% | 3,383,992 |
| Aug 14, 2025 | 24.99 | 25.38 | 24.95 | 25.37 | 25.37 | 1.04% | 3,110,239 |
| 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 |