BCE Inc. (BCE)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

35.75

-0.20

(-0.56%)

At close: 04:00PM EDT

35.75

0.00

(0.00%)

After hours:

06:26PM EDT

Time Period:

Sept 09, 2023 - Sept 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 06, 2024	36.00	36.12	35.60	35.75	35.75	1,351,600
Sept 05, 2024	35.99	36.14	35.87	35.95	35.95	1,254,500
Sept 04, 2024	35.28	35.95	35.23	35.88	35.88	1,860,700
Sept 03, 2024	34.80	35.33	34.77	35.32	35.32	1,672,500
Aug 30, 2024	34.90	35.09	34.73	35.00	35.00	1,311,800
Aug 29, 2024	35.18	35.18	34.85	34.89	34.89	1,269,300
Aug 28, 2024	35.19	35.28	34.87	35.01	35.01	3,364,300
Aug 27, 2024	35.08	35.26	34.98	35.22	35.22	2,540,800
Aug 26, 2024	35.08	35.32	35.07	35.14	35.14	1,382,600
Aug 23, 2024	34.64	35.20	34.54	34.97	34.97	1,301,700
Aug 22, 2024	34.65	34.76	34.47	34.55	34.55	828,400
Aug 21, 2024	34.59	34.71	34.53	34.62	34.62	964,500
Aug 20, 2024	34.34	34.58	34.16	34.53	34.53	1,363,600
Aug 19, 2024	34.34	34.53	34.33	34.36	34.36	1,123,400
Aug 16, 2024	34.35	34.39	34.13	34.31	34.31	1,326,300
Aug 15, 2024	34.21	34.39	34.07	34.31	34.31	1,927,900
Aug 14, 2024	34.38	34.54	34.09	34.26	34.26	2,593,200
Aug 13, 2024	34.84	34.89	34.32	34.48	34.48	2,655,000
Aug 12, 2024	35.06	35.09	34.78	34.82	34.82	1,573,100
Aug 09, 2024	35.08	35.15	34.84	34.99	34.99	1,409,000
Aug 08, 2024	34.90	35.15	34.82	35.02	35.02	1,560,300
Aug 07, 2024	35.14	35.28	34.77	34.85	34.85	1,735,600
Aug 06, 2024	33.83	35.06	33.71	35.00	35.00	3,559,200
Aug 05, 2024	33.50	34.13	33.34	33.93	33.93	2,462,600
Aug 02, 2024	33.87	34.41	33.50	34.33	34.33	2,894,300
Aug 01, 2024	33.90	34.17	33.55	33.93	33.93	2,377,100
Jul 31, 2024	33.59	33.92	33.53	33.73	33.73	2,050,700
Jul 30, 2024	33.29	33.67	33.16	33.56	33.56	1,808,800
Jul 29, 2024	33.40	33.41	33.13	33.27	33.27	3,553,400
Jul 26, 2024	33.22	33.45	33.06	33.36	33.36	1,416,300
Jul 25, 2024	33.21	33.50	33.04	33.17	33.17	2,155,600
Jul 24, 2024	32.91	33.30	32.85	33.16	33.16	1,421,300
Jul 23, 2024	33.03	33.07	32.80	32.89	32.89	1,520,800
Jul 22, 2024	33.30	33.30	32.78	32.98	32.98	1,796,300
Jul 19, 2024	33.31	33.39	32.96	33.21	33.21	1,860,600
Jul 18, 2024	33.29	33.65	33.28	33.33	33.33	1,960,400
Jul 17, 2024	32.96	33.38	32.71	33.37	33.37	2,020,800
Jul 16, 2024	32.87	32.97	32.68	32.95	32.95	1,738,000
Jul 15, 2024	32.50	32.81	32.32	32.70	32.70	3,066,700
Jul 12, 2024	32.40	32.60	32.17	32.47	32.47	1,623,600
Jul 11, 2024	31.87	32.48	31.83	32.27	32.27	2,080,100
Jul 10, 2024	31.69	31.80	31.48	31.77	31.77	1,845,600
Jul 09, 2024	31.63	31.67	31.40	31.54	31.54	2,538,600
Jul 08, 2024	31.67	31.79	31.57	31.73	31.73	2,251,100
Jul 05, 2024	31.56	31.66	31.34	31.62	31.62	2,940,600
Jul 03, 2024	31.31	31.75	31.31	31.47	31.47	1,394,400
Jul 02, 2024	32.14	32.17	31.13	31.33	31.33	4,425,600
Jul 01, 2024	32.38	32.72	32.06	32.09	32.09	1,968,900
Jun 28, 2024	32.45	32.60	32.30	32.37	32.37	1,666,300
Jun 27, 2024	32.59	32.59	32.32	32.39	32.39	1,483,500
Jun 26, 2024	32.55	32.63	32.31	32.57	32.57	1,876,100
Jun 25, 2024	33.16	33.26	32.60	32.72	32.72	1,866,800
Jun 24, 2024	32.51	33.31	32.51	33.24	33.24	2,343,800
Jun 21, 2024	32.87	32.98	32.51	32.60	32.60	2,290,900
Jun 20, 2024	32.41	32.82	32.29	32.79	32.79	1,975,200
Jun 18, 2024	32.60	32.77	32.35	32.50	32.50	1,982,500
Jun 17, 2024	32.83	32.85	32.51	32.64	32.64	1,796,200
Jun 14, 2024	33.01	33.12	32.47	32.88	32.88	2,191,200
Jun 14, 2024	0.726 Dividend
Jun 13, 2024	34.30	34.30	33.73	33.98	33.25	2,239,900
Jun 12, 2024	34.37	34.62	34.21	34.29	33.56	1,528,600
Jun 11, 2024	33.76	34.10	33.56	34.06	33.33	1,826,900
Jun 10, 2024	34.20	34.23	33.83	33.89	33.17	2,472,300
Jun 07, 2024	34.35	34.43	34.21	34.23	33.50	1,267,000
Jun 06, 2024	34.48	34.78	34.42	34.49	33.75	1,785,800
Jun 05, 2024	34.50	34.66	34.23	34.51	33.77	1,489,500
Jun 04, 2024	34.35	34.54	34.03	34.45	33.71	2,606,200
Jun 03, 2024	34.25	34.50	34.03	34.36	33.63	2,152,600
May 31, 2024	33.79	34.36	33.79	34.21	33.48	2,875,400
May 30, 2024	33.28	33.78	33.27	33.66	32.94	2,387,300
May 29, 2024	33.45	33.46	33.08	33.19	32.48	2,155,700
May 28, 2024	33.70	33.85	33.37	33.61	32.89	1,773,100
May 24, 2024	33.90	33.98	33.55	33.57	32.85	1,355,700
May 23, 2024	34.18	34.24	33.61	33.79	33.07	1,740,700
May 22, 2024	33.72	34.24	33.62	34.15	33.42	2,117,900
May 21, 2024	34.08	34.26	33.84	33.85	33.13	2,299,700
May 20, 2024	34.33	34.34	33.85	34.07	33.34	1,218,900
May 17, 2024	34.35	34.49	34.18	34.34	33.61	1,291,200
May 16, 2024	34.48	34.54	34.23	34.34	33.61	1,369,000
May 15, 2024	34.43	34.66	34.39	34.57	33.83	1,835,000
May 14, 2024	34.17	34.28	33.94	34.17	33.44	1,685,500
May 13, 2024	34.01	34.21	33.81	33.94	33.21	1,058,000
May 10, 2024	33.80	34.06	33.73	33.94	33.21	1,405,400
May 09, 2024	33.73	34.16	33.70	33.79	33.07	1,486,700
May 08, 2024	33.36	33.81	33.33	33.62	32.90	1,635,800
May 07, 2024	33.67	33.79	33.42	33.46	32.75	1,529,200
May 06, 2024	33.53	33.82	33.49	33.55	32.83	2,258,400
May 03, 2024	33.40	33.69	33.34	33.60	32.88	2,259,600
May 02, 2024	33.50	33.50	32.42	32.99	32.29	3,315,200
May 01, 2024	32.78	33.36	32.69	33.26	32.55	2,199,400
Apr 30, 2024	32.51	32.88	32.40	32.85	32.15	2,078,600
Apr 29, 2024	32.74	32.89	32.67	32.75	32.05	1,497,700
Apr 26, 2024	32.89	32.93	32.59	32.62	31.92	1,477,900
Apr 25, 2024	32.81	32.96	32.63	32.89	32.19	1,759,400
Apr 24, 2024	33.19	33.33	32.85	33.06	32.35	2,192,000
Apr 23, 2024	33.17	33.52	33.04	33.26	32.55	2,146,800
Apr 22, 2024	32.71	32.91	32.56	32.90	32.20	2,609,200
Apr 19, 2024	32.29	32.70	32.24	32.59	31.89	1,566,000
Apr 18, 2024	32.25	32.41	32.09	32.21	31.52	1,392,100
Apr 17, 2024	32.32	32.60	32.06	32.24	31.55	3,156,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,781.43-206.87(-0.90%)

S&P 5005,408.42-94.99(-1.73%)

DOW40,345.41-410.39(-1.01%)

CAD/USD0.7370+0.0001(+0.01%)

CRUDE OIL68.56+0.89(+1.32%)

Bitcoin CAD74,885.68+1,119.59(+1.52%)

BCE Inc. (BCE)

S&P/TSX
22,781.43
-206.87(-0.90%)

S&P 500
5,408.42
-94.99(-1.73%)

DOW
40,345.41
-410.39(-1.01%)

CAD/USD
0.7370
+0.0001(+0.01%)

CRUDE OIL
68.56
+0.89(+1.32%)

Bitcoin CAD
74,885.68
+1,119.59(+1.52%)