BCE Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	34.46	35.00	34.46	34.95	34.95	1.22%	1,891,920
Aug 13, 2025	33.74	34.74	33.72	34.53	34.53	2.25%	5,033,500
Aug 12, 2025	33.73	34.32	33.73	33.77	33.77	0.57%	2,789,600
Aug 11, 2025	33.60	34.17	33.50	33.58	33.58	0.21%	3,071,100
Aug 8, 2025	32.85	33.88	32.79	33.51	33.51	2.60%	4,557,900
Aug 7, 2025	31.82	32.74	31.35	32.66	32.66	2.06%	4,637,404
Aug 6, 2025	32.44	32.66	31.74	32.00	32.00	-1.39%	4,997,700
Aug 5, 2025	32.83	33.19	32.44	32.45	32.45	-0.25%	3,224,741
Aug 1, 2025	32.27	32.73	32.03	32.53	32.53	0.65%	3,434,142
Jul 31, 2025	32.44	32.50	32.19	32.32	32.32	-0.80%	2,569,900
Jul 30, 2025	32.60	32.68	32.35	32.58	32.58	-0.12%	2,021,800
Jul 29, 2025	32.77	32.80	32.52	32.62	32.62	-0.40%	1,566,200
Jul 28, 2025	33.10	33.22	32.72	32.75	32.75	-1.24%	2,600,725
Jul 25, 2025	33.29	33.36	32.78	33.16	33.16	-0.54%	3,138,500
Jul 24, 2025	33.33	33.64	33.25	33.34	33.34	-0.24%	1,849,008
Jul 23, 2025	33.14	33.53	33.03	33.42	33.42	0.81%	3,146,131
Jul 22, 2025	32.86	33.56	32.86	33.15	33.15	0.97%	3,951,600
Jul 21, 2025	32.50	33.27	32.50	32.83	32.83	1.02%	2,066,300
Jul 18, 2025	33.06	33.11	32.48	32.50	32.50	-1.87%	2,632,612
Jul 17, 2025	33.33	33.57	32.99	33.12	33.12	-0.90%	3,494,146
Jul 16, 2025	32.95	33.67	32.95	33.42	33.42	1.18%	3,488,200
Jul 15, 2025	32.62	33.20	32.62	33.03	33.03	0.98%	2,924,700
Jul 14, 2025	32.61	32.93	32.36	32.71	32.71	0.43%	2,574,400
Jul 11, 2025	32.87	32.96	32.55	32.57	32.57	-0.91%	4,196,300
Jul 10, 2025	32.66	33.04	32.52	32.87	32.87	0.83%	3,921,349
Jul 9, 2025	32.68	32.76	32.22	32.60	32.60	-0.28%	2,803,400
Jul 8, 2025	31.86	33.02	31.82	32.69	32.69	2.73%	6,160,112
Jul 7, 2025	30.91	31.84	30.83	31.82	31.82	3.18%	5,344,749
Jul 4, 2025	30.45	31.03	30.45	30.84	30.84	0.10%	1,202,006
Jul 3, 2025	30.80	31.14	30.05	30.81	30.81	-0.74%	4,374,100
Jul 2, 2025	30.49	31.17	30.42	31.04	31.04	2.78%	6,187,600
Jun 30, 2025	29.85	30.22	29.72	30.20	30.20	1.04%	4,424,707
Jun 27, 2025	29.79	30.13	29.74	29.89	29.89	0.20%	2,909,900
Jun 26, 2025	30.11	30.32	29.77	29.83	29.83	-0.90%	3,308,800
Jun 25, 2025	30.02	30.14	29.68	30.10	30.10	-0.23%	4,772,100
Jun 24, 2025	29.95	30.40	29.95	30.17	30.17	0.37%	3,182,032
Jun 23, 2025	29.80	30.12	29.76	30.06	30.06	0.77%	3,163,700
Jun 20, 2025	30.13	30.20	29.74	29.83	29.83	-0.33%	6,803,405
Jun 19, 2025	29.80	30.05	29.76	29.93	29.93	0.13%	1,230,600
Jun 18, 2025	29.96	30.19	29.83	29.89	29.89	-0.43%	2,790,118
Jun 17, 2025	30.16	30.33	29.91	30.02	30.02	-1.28%	2,838,300
Jun 16, 2025	30.60	30.68	30.25	30.41	30.41	-1.93%	3,527,616
Jun 13, 2025	31.21	31.36	30.94	31.01	30.57	-0.77%	6,318,020
Jun 12, 2025	30.71	31.27	30.70	31.25	30.81	1.82%	5,539,610
Jun 11, 2025	30.85	30.90	30.52	30.69	30.26	-0.32%	3,423,507
Jun 10, 2025	30.37	31.31	30.30	30.79	30.36	1.79%	6,117,641
Jun 9, 2025	29.78	30.53	29.76	30.25	29.82	1.44%	5,014,230
Jun 6, 2025	29.85	29.94	29.56	29.82	29.40	-0.17%	2,585,216
Jun 5, 2025	30.10	30.10	29.82	29.87	29.45	-0.70%	1,702,800
Jun 4, 2025	30.09	30.29	29.91	30.08	29.66	-0.10%	2,254,231