BCE Inc. (BCE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

40.61

-0.15

(-0.37%)

At close: 04:00PM EST

40.61

0.00

(0.00%)

After hours:

07:54PM EST

Time Period:

Dec 09, 2022 - Dec 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	40.76	40.85	40.55	40.61	40.61	1,326,900
Dec 07, 2023	40.75	40.92	40.41	40.76	40.76	1,694,800
Dec 06, 2023	40.71	41.33	40.67	40.69	40.69	1,441,000
Dec 05, 2023	40.47	40.83	40.40	40.47	40.47	1,557,900
Dec 04, 2023	40.00	40.64	39.99	40.60	40.60	1,665,100
Dec 01, 2023	39.53	40.42	39.50	40.31	40.31	1,830,600
Nov 30, 2023	39.18	39.44	38.94	39.39	39.39	1,572,100
Nov 29, 2023	39.27	39.39	39.01	39.10	39.10	1,332,800
Nov 28, 2023	39.30	39.51	39.15	39.24	39.24	1,194,400
Nov 27, 2023	39.53	39.62	39.32	39.33	39.33	1,860,700
Nov 24, 2023	39.52	39.70	39.36	39.68	39.68	609,600
Nov 22, 2023	39.41	39.44	39.22	39.28	39.28	1,503,800
Nov 21, 2023	39.43	39.73	39.28	39.37	39.37	1,227,300
Nov 20, 2023	39.42	39.58	39.25	39.47	39.47	1,346,200
Nov 17, 2023	39.59	39.70	39.32	39.50	39.50	1,501,800
Nov 16, 2023	39.42	39.56	39.26	39.39	39.39	1,126,300
Nov 15, 2023	39.62	39.76	39.46	39.50	39.50	1,258,300
Nov 14, 2023	39.00	39.67	39.00	39.49	39.49	1,572,300
Nov 13, 2023	38.35	38.86	38.13	38.55	38.55	1,201,800
Nov 10, 2023	38.77	38.77	38.20	38.50	38.50	1,336,300
Nov 09, 2023	38.80	39.03	38.56	38.65	38.65	1,160,300
Nov 08, 2023	38.84	39.03	38.51	38.64	38.64	1,267,600
Nov 07, 2023	39.32	39.35	38.90	38.94	38.94	1,404,800
Nov 06, 2023	39.80	39.97	39.49	39.57	39.57	1,207,200
Nov 03, 2023	39.50	40.03	39.18	39.88	39.88	1,902,400
Nov 02, 2023	38.40	39.15	37.76	39.06	39.06	2,214,000
Nov 01, 2023	37.32	37.99	37.10	37.86	37.86	2,419,700
Oct 31, 2023	37.26	37.45	37.10	37.13	37.13	1,603,900
Oct 30, 2023	36.91	37.42	36.84	37.28	37.28	1,993,300
Oct 27, 2023	37.22	37.22	36.59	36.65	36.65	1,919,100
Oct 26, 2023	36.91	37.25	36.85	37.13	37.13	1,881,300
Oct 25, 2023	37.41	37.60	37.09	37.12	37.12	1,860,700
Oct 24, 2023	37.54	37.76	37.34	37.54	37.54	1,783,400
Oct 23, 2023	36.77	37.70	36.62	37.37	37.37	2,096,200
Oct 20, 2023	37.52	37.65	36.93	36.93	36.93	1,531,000
Oct 19, 2023	37.40	37.96	37.36	37.54	37.54	1,788,400
Oct 18, 2023	38.13	38.17	37.40	37.40	37.40	1,281,300
Oct 17, 2023	38.49	38.71	38.22	38.39	38.39	2,207,300
Oct 16, 2023	37.99	38.72	37.76	38.58	38.58	2,161,000
Oct 13, 2023	38.07	38.26	37.76	37.84	37.84	1,561,400
Oct 12, 2023	38.33	38.46	37.56	37.87	37.87	1,827,300
Oct 11, 2023	38.13	38.42	37.99	38.40	38.40	1,979,800
Oct 10, 2023	37.69	38.26	37.58	38.02	38.02	2,138,500
Oct 09, 2023	37.12	37.74	37.12	37.67	37.67	1,757,200
Oct 06, 2023	37.16	37.55	36.54	37.32	37.32	3,011,900
Oct 05, 2023	36.53	37.41	36.47	37.38	37.38	2,908,700
Oct 04, 2023	36.41	36.76	36.21	36.50	36.50	2,599,700
Oct 03, 2023	36.39	36.78	36.15	36.39	36.39	2,814,900
Oct 02, 2023	38.09	38.21	36.47	36.63	36.63	3,082,300
Sept 29, 2023	38.52	38.67	38.17	38.17	38.17	3,182,200
Sept 28, 2023	38.13	38.44	37.94	38.20	38.20	1,699,500
Sept 27, 2023	38.51	38.58	37.70	38.17	38.17	4,391,900
Sept 26, 2023	39.25	39.28	38.51	38.51	38.51	2,391,500
Sept 25, 2023	39.69	39.81	39.37	39.44	39.44	2,060,800
Sept 22, 2023	39.80	40.06	39.77	39.83	39.83	1,891,400
Sept 21, 2023	40.35	40.48	39.69	39.69	39.69	2,007,000
Sept 20, 2023	40.75	40.96	40.54	40.55	40.55	1,001,700
Sept 19, 2023	40.85	41.03	40.55	40.57	40.57	1,344,400
Sept 18, 2023	40.82	40.91	40.56	40.78	40.78	1,181,800
Sept 15, 2023	40.66	41.09	40.66	40.78	40.78	2,786,400
Sept 14, 2023	40.82	41.09	40.67	40.99	40.99	2,205,800
Sept 14, 2023	0.714 Dividend
Sept 13, 2023	41.18	41.43	41.06	41.25	40.54	1,038,300
Sept 12, 2023	41.10	41.28	40.91	41.16	40.45	814,400
Sept 11, 2023	40.81	41.13	40.64	40.96	40.25	1,113,000
Sept 08, 2023	40.57	40.61	40.36	40.52	39.82	900,500
Sept 07, 2023	40.70	40.91	40.34	40.38	39.68	1,058,300
Sept 06, 2023	40.80	40.86	40.53	40.62	39.92	938,700
Sept 05, 2023	41.45	41.52	41.02	41.04	40.33	1,229,100
Sept 01, 2023	41.98	42.16	41.39	41.45	40.73	2,380,200
Aug 31, 2023	42.61	42.85	42.32	42.35	41.62	908,500
Aug 30, 2023	42.73	42.96	42.58	42.61	41.87	798,200
Aug 29, 2023	42.09	42.58	42.09	42.55	41.81	960,700
Aug 28, 2023	41.52	42.17	41.48	42.09	41.36	1,248,700
Aug 25, 2023	41.50	41.68	41.12	41.41	40.69	1,412,900
Aug 24, 2023	40.41	41.46	40.36	41.37	40.65	2,626,000
Aug 23, 2023	40.53	40.57	40.31	40.55	39.85	2,509,900
Aug 22, 2023	40.62	40.63	40.32	40.40	39.70	1,350,100
Aug 21, 2023	40.78	40.78	40.27	40.50	39.80	2,053,900
Aug 18, 2023	40.53	40.75	40.48	40.69	39.99	844,300
Aug 17, 2023	41.02	41.19	40.62	40.64	39.94	2,156,500
Aug 16, 2023	41.17	41.48	40.96	40.99	40.28	1,439,700
Aug 15, 2023	41.58	41.68	41.14	41.20	40.49	1,371,000
Aug 14, 2023	42.09	42.23	41.71	41.79	41.07	819,700
Aug 11, 2023	42.24	42.40	42.13	42.23	41.50	876,900
Aug 10, 2023	42.41	42.73	42.29	42.30	41.57	867,900
Aug 09, 2023	41.74	42.44	41.62	42.19	41.46	1,127,000
Aug 08, 2023	41.83	41.92	41.44	41.80	41.08	985,900
Aug 07, 2023	41.98	42.27	41.92	42.24	41.51	819,300
Aug 04, 2023	41.65	42.42	41.49	42.03	41.30	1,573,100
Aug 03, 2023	42.27	42.27	41.49	41.58	40.86	1,297,600
Aug 02, 2023	42.50	42.58	42.08	42.08	41.35	1,732,900
Aug 01, 2023	42.94	43.07	42.51	42.76	42.02	1,625,800
Jul 31, 2023	43.19	43.53	43.12	43.22	42.47	1,003,200
Jul 28, 2023	43.26	43.41	43.03	43.08	42.33	1,066,800
Jul 27, 2023	43.53	43.65	43.14	43.14	42.39	1,163,500
Jul 26, 2023	43.52	43.90	43.38	43.57	42.82	1,247,600
Jul 25, 2023	44.29	44.34	43.54	43.85	43.09	2,193,300
Jul 24, 2023	44.62	44.97	44.29	44.34	43.57	1,142,200
Jul 21, 2023	44.12	44.49	44.07	44.44	43.67	1,446,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,331.54+53.03(+0.26%)

S&P 5004,604.37+18.78(+0.41%)

DOW36,247.87+130.49(+0.36%)

CAD/USD0.7360+0.0005(+0.07%)

CRUDE OIL71.26+1.92(+2.77%)

Bitcoin CAD60,201.27+1,086.47(+1.84%)

BCE Inc. (BCE)

S&P/TSX
20,331.54
+53.03(+0.26%)

S&P 500
4,604.37
+18.78(+0.41%)

DOW
36,247.87
+130.49(+0.36%)

CAD/USD
0.7360
+0.0005(+0.07%)

CRUDE OIL
71.26
+1.92(+2.77%)

Bitcoin CAD
60,201.27
+1,086.47(+1.84%)