BCE Inc. (BCE)
NYSE: BCE
· Real-Time Price · USD
23.36
0.13 (0.56%)
At close: Oct 03, 2025, 3:59 PM
23.45
0.39%
After-hours: Oct 03, 2025, 07:55 PM EDT
BCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.19 | 23.45 | 23.19 | 23.36 | 23.36 | 0.56% | 1,557,004 |
| Oct 2, 2025 | 23.46 | 23.46 | 23.06 | 23.23 | 23.23 | -1.02% | 1,936,576 |
| Oct 1, 2025 | 23.39 | 23.53 | 23.31 | 23.47 | 23.47 | 0.34% | 2,559,436 |
| Sep 30, 2025 | 23.27 | 23.47 | 23.15 | 23.39 | 23.39 | 0.52% | 2,404,740 |
| Sep 29, 2025 | 23.15 | 23.31 | 23.05 | 23.27 | 23.27 | 0.74% | 2,641,111 |
| Sep 26, 2025 | 23.03 | 23.17 | 22.98 | 23.10 | 23.10 | 0.22% | 2,163,843 |
| 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 |
Page 1 of 136