Canada markets closed

BCE Inc. (BCE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.08+1.21 (+2.53%)
At close: 04:00PM EDT
48.82 -0.26 (-0.53%)
After hours: 05:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202248.2449.0948.1049.0849.081,348,304
Jun 23, 202247.7548.2747.6547.8747.871,803,700
Jun 22, 202247.9648.5147.7047.9947.991,686,500
Jun 21, 202248.2048.6548.0248.4648.461,723,700
Jun 17, 202247.4447.8647.2547.5747.572,171,500
Jun 16, 202248.9248.9647.4947.5247.521,873,100
Jun 15, 202249.1549.6648.6349.4949.492,014,400
Jun 14, 202250.4650.4648.8748.9748.974,006,500
Jun 14, 20220.714 Dividend
Jun 13, 202251.9052.0551.0651.2150.503,781,300
Jun 10, 202252.6952.7852.3252.5251.791,043,000
Jun 09, 202254.0854.3853.2453.2552.511,925,100
Jun 08, 202255.0055.0054.0254.2053.441,248,100
Jun 07, 202254.1655.1354.1155.1154.34928,700
Jun 06, 202254.5254.8754.2654.2653.50644,700
Jun 03, 202254.7354.8954.3754.4753.71629,700
Jun 02, 202254.3754.8753.9654.8354.07887,100
Jun 01, 202254.5054.6554.1254.2153.451,099,300
May 31, 202254.6554.9554.2054.4553.691,534,200
May 27, 202253.6054.1753.4054.1053.351,030,500
May 26, 202253.5953.8253.4053.5452.791,026,800
May 25, 202253.4053.6753.0253.5152.761,121,800
May 24, 202253.0853.5052.8953.3752.631,960,400
May 23, 202253.0353.6652.8153.3552.61820,600
May 20, 202252.6052.6751.9752.6551.921,679,800
May 19, 202252.8053.0252.3452.3851.651,572,900
May 18, 202253.5953.6252.8553.0352.29865,400
May 17, 202253.9354.1453.5253.7753.021,281,700
May 16, 202252.9054.0752.8053.8253.071,248,100
May 13, 202252.2353.0452.0152.9152.171,166,900
May 12, 202252.3452.5351.4352.0651.331,787,200
May 11, 202253.1953.6352.4052.4751.741,367,200
May 10, 202253.8154.2752.6952.9752.231,768,400
May 09, 202253.5154.2553.0753.8053.051,665,900
May 06, 202253.6354.1553.3253.9153.161,370,400
May 05, 202254.8055.1853.5053.7953.041,139,000
May 04, 202253.5254.6453.2454.5053.741,814,700
May 03, 202253.0853.8052.9253.4652.711,633,800
May 02, 202253.2453.3452.2152.9452.203,410,300
Apr 29, 202254.7354.7853.0853.1752.433,470,000
Apr 28, 202254.6355.0054.4654.7453.984,900,000
Apr 27, 202255.0055.3154.6354.8054.041,415,800
Apr 26, 202255.7156.2455.1255.1654.391,424,700
Apr 25, 202256.5556.6955.3356.2455.461,487,100
Apr 22, 202257.7657.7656.7156.8956.101,404,000
Apr 21, 202259.0259.2258.1058.1657.351,065,700
Apr 20, 202258.4359.3458.2159.0258.201,165,900
Apr 19, 202257.8758.1657.7458.0457.23725,300
Apr 18, 202258.0558.7257.8857.9457.13939,100
Apr 14, 202258.1058.5457.9458.2057.391,020,100
Apr 13, 202257.4958.0857.4657.9757.161,012,100
Apr 12, 202258.1958.2957.5957.6556.851,359,300
Apr 11, 202258.1658.5157.7157.9157.101,354,900
Apr 08, 202257.8858.4857.7158.2557.441,205,300
Apr 07, 202257.5258.0657.2657.9657.151,529,800
Apr 06, 202256.9557.7756.8357.5656.761,451,300
Apr 05, 202256.3657.5356.3557.1156.311,600,400
Apr 04, 202256.1356.1855.7956.1155.331,029,200
Apr 01, 202255.5656.1455.3056.1355.351,202,000
Mar 31, 202254.9255.7054.8155.4654.691,236,200
Mar 30, 202254.6454.9154.5654.8754.101,077,200
Mar 29, 202254.6554.9154.3554.5453.781,539,100
Mar 28, 202254.4054.6453.9454.6153.85966,000
Mar 25, 202254.3254.5954.0854.5153.751,446,500
Mar 24, 202253.9854.1753.7854.0553.30766,800
Mar 23, 202254.0454.1153.8253.8353.08765,300
Mar 22, 202254.1554.1653.7753.9753.22980,400
Mar 21, 202254.1154.3853.9354.0453.291,002,700
Mar 18, 202253.9954.0853.4553.9153.161,466,900
Mar 17, 202253.8654.1153.7154.0453.291,228,500
Mar 16, 202253.0253.6552.8053.6352.881,139,300
Mar 15, 202253.1353.2252.5853.0552.311,237,400
Mar 14, 202253.9054.4552.9753.0552.313,531,800
Mar 11, 202254.5655.4354.4655.2154.444,237,400
Mar 10, 202253.8954.4553.6754.3053.541,184,000
Mar 09, 202253.9254.3953.3854.0253.273,154,700
Mar 08, 202255.4255.5853.6153.6552.902,716,300
Mar 07, 202255.6456.3355.4555.5454.772,016,500
Mar 04, 202254.2055.9654.1555.9155.131,877,700
Mar 03, 202253.9954.8853.9254.7153.952,436,300
Mar 02, 202252.8454.0252.8453.9753.221,701,200
Mar 01, 202252.5352.9652.4052.6151.881,782,600
Feb 28, 202252.5552.9552.3152.5351.801,976,800
Feb 25, 202252.3752.9552.1652.8652.122,801,800
Feb 24, 202250.8552.3250.6852.1551.422,411,000
Feb 23, 202252.3252.4751.6751.7351.011,043,300
Feb 22, 202252.0952.3051.6752.0351.302,085,600
Feb 18, 202252.5752.9252.2452.2851.55979,500
Feb 17, 202252.2852.7852.2152.5651.83876,400
Feb 16, 202252.2952.6052.1752.4351.701,188,000
Feb 15, 202252.4352.4852.1752.2951.561,049,100
Feb 14, 202252.1352.3051.6752.2051.472,081,500
Feb 11, 202252.1952.6752.1352.3051.57925,500
Feb 10, 202252.5252.8452.1652.2451.51819,200
Feb 09, 202252.6552.7452.5352.7251.981,426,500
Feb 08, 202252.9952.9952.4252.4551.721,222,800
Feb 07, 202253.5553.5552.8552.9252.181,445,400
Feb 04, 202252.9753.4752.8053.2452.501,098,700
Feb 03, 202252.5953.3652.5653.1752.431,446,700
Feb 02, 202252.3052.8252.3052.7652.021,275,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...