BCE Inc. (BCE)
NYSE: BCE
· Real-Time Price · USD
23.11
0.06 (0.26%)
At close: Sep 26, 2025, 3:59 PM
23.17
0.26%
After-hours: Sep 26, 2025, 07:29 PM EDT
BCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.03 | 23.17 | 22.98 | 23.10 | 23.10 | 0.22% | 2,158,453 |
| Sep 25, 2025 | 23.15 | 23.31 | 22.96 | 23.05 | 23.05 | -0.30% | 2,960,242 |
| Sep 24, 2025 | 23.08 | 23.16 | 22.87 | 23.12 | 23.12 | -0.52% | 2,824,248 |
| Sep 23, 2025 | 23.09 | 23.35 | 22.96 | 23.24 | 23.24 | 0.74% | 2,525,139 |
| Sep 22, 2025 | 23.22 | 23.52 | 23.03 | 23.07 | 23.07 | -0.65% | 2,830,900 |
| Sep 19, 2025 | 23.17 | 23.26 | 22.96 | 23.22 | 23.22 | 0.52% | 6,413,543 |
| Sep 18, 2025 | 23.39 | 23.39 | 23.05 | 23.10 | 23.10 | -1.66% | 3,431,845 |
| Sep 17, 2025 | 23.43 | 23.65 | 23.39 | 23.49 | 23.49 | 0.26% | 2,404,135 |
| Sep 16, 2025 | 23.59 | 23.78 | 23.27 | 23.43 | 23.43 | -1.10% | 2,372,928 |
| Sep 15, 2025 | 23.86 | 23.95 | 23.55 | 23.69 | 23.69 | -1.95% | 3,054,000 |
| Sep 12, 2025 | 24.21 | 24.31 | 24.05 | 24.16 | 23.84 | -0.58% | 2,360,702 |
| Sep 11, 2025 | 24.23 | 24.33 | 24.11 | 24.30 | 23.98 | 0.66% | 1,751,247 |
| Sep 10, 2025 | 24.13 | 24.22 | 24.01 | 24.14 | 23.82 | -0.25% | 2,532,210 |
| Sep 9, 2025 | 24.39 | 24.42 | 24.15 | 24.20 | 23.88 | -0.78% | 2,513,900 |
| Sep 8, 2025 | 24.73 | 24.73 | 23.87 | 24.39 | 24.07 | -1.33% | 3,666,834 |
| Sep 5, 2025 | 24.52 | 24.83 | 24.42 | 24.72 | 24.40 | 1.02% | 2,189,600 |
| Sep 4, 2025 | 24.58 | 24.71 | 24.44 | 24.47 | 24.15 | -0.24% | 2,321,400 |
| Sep 3, 2025 | 24.38 | 24.57 | 24.30 | 24.53 | 24.21 | 0.41% | 1,959,632 |
| Sep 2, 2025 | 24.81 | 24.97 | 24.37 | 24.43 | 24.11 | -2.12% | 2,650,836 |
| Aug 29, 2025 | 24.79 | 25.00 | 24.66 | 24.96 | 24.63 | 0.56% | 2,434,800 |