Canada markets closed

BCE Inc. (BCE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
52.03+0.57 (+1.11%)
At close: 04:00PM EST
52.03 0.00 (0.00%)
After hours: 04:05PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 202251.2952.0651.1952.0352.03966,344
Jan. 27, 202251.6352.1151.4051.4651.461,550,300
Jan. 26, 202252.0652.4251.3151.4951.491,851,000
Jan. 25, 202251.0752.0950.7951.7751.771,375,800
Jan. 24, 202251.3751.5850.6351.4051.401,733,400
Jan. 21, 202252.3352.4251.8851.9651.961,962,200
Jan. 20, 202253.0053.2752.5052.5152.51932,500
Jan. 19, 202253.4053.4152.8553.0053.001,013,900
Jan. 18, 202253.3153.3452.8153.2353.23978,200
Jan. 14, 202252.8753.0752.7252.9352.93879,700
Jan. 13, 202252.7653.1352.7152.8952.89985,100
Jan. 12, 202252.3152.5352.2552.5352.531,157,900
Jan. 11, 202251.9152.2251.6252.1852.18640,000
Jan. 10, 202252.0852.0851.6751.8751.87719,800
Jan. 07, 202251.8452.1751.6952.1552.15964,900
Jan. 06, 202251.8752.1151.6851.8851.88910,900
Jan. 05, 202251.8652.2651.5351.7551.751,078,100
Jan. 04, 202252.2352.3051.8251.8451.84911,100
Jan. 03, 202252.0552.2751.9552.1252.12516,300
Dec. 31, 202151.7552.2051.7552.0452.04712,800
Dec. 30, 202151.5051.8051.3751.7051.70697,700
Dec. 29, 202151.5251.5751.3151.5251.52656,400
Dec. 28, 202151.7551.8951.5351.6751.67552,200
Dec. 27, 202151.3551.7951.1151.7651.76434,500
Dec. 23, 202151.3251.4951.1351.3051.30691,800
Dec. 22, 202150.9751.3250.8451.2851.28735,800
Dec. 21, 202151.0151.1750.7951.0051.001,704,000
Dec. 20, 202150.5850.8950.1650.7850.781,553,500
Dec. 17, 202150.4251.3250.3050.9850.981,364,600
Dec. 16, 202150.7151.1350.6050.9650.961,538,600
Dec. 15, 202150.0250.5950.0250.5550.551,079,500
Dec. 14, 202150.3650.8249.9150.1850.181,859,700
Dec. 14, 20210.683 Dividend
Dec. 13, 202151.6251.6351.1351.3250.643,393,500
Dec. 10, 202151.6851.7451.5051.7051.01709,700
Dec. 09, 202151.7451.7751.4051.5350.84795,900
Dec. 08, 202152.2952.3851.7251.9251.23946,700
Dec. 07, 202152.2252.5052.0552.3151.61977,300
Dec. 06, 202151.5951.9351.5251.9051.211,132,700
Dec. 03, 202151.2651.4751.1351.2950.61877,800
Dec. 02, 202150.1551.3450.1551.1750.491,148,100
Dec. 01, 202150.6151.2450.2450.2549.58958,000
Nov. 30, 202150.7150.8050.1850.3749.701,157,600
Nov. 29, 202150.7750.9350.6250.8350.15753,000
Nov. 26, 202150.7451.0850.3250.5749.90834,500
Nov. 24, 202151.0351.4050.8451.3950.71682,400
Nov. 23, 202150.8751.2450.7351.2150.531,242,500
Nov. 22, 202151.0951.4150.9951.0050.321,040,000
Nov. 19, 202151.1651.1650.7951.1650.48991,200
Nov. 18, 202150.9351.0850.8151.0650.38628,400
Nov. 17, 202150.7651.0350.6851.0350.35779,400
Nov. 16, 202151.3351.4750.9250.9650.28891,100
Nov. 15, 202151.0851.3450.8551.3150.63994,400
Nov. 12, 202151.0051.1050.7550.9350.25684,900
Nov. 11, 202151.1151.3050.7150.8950.21687,400
Nov. 10, 202151.2851.7051.1951.2850.60811,500
Nov. 09, 202151.0451.4150.9951.3250.64693,900
Nov. 08, 202150.8151.0850.6251.0650.381,201,400
Nov. 05, 202151.8052.0250.8150.8450.161,463,300
Nov. 04, 202151.7151.8351.4351.6850.991,221,200
Nov. 03, 202151.4251.6451.3051.6050.91814,800
Nov. 02, 202151.8252.0051.4751.5150.82904,600
Nov. 01, 202151.6351.9151.5151.8951.20918,100
Oct. 29, 202151.3651.5851.2251.4750.79856,800
Oct. 28, 202151.1851.6351.1351.5750.88974,100
Oct. 27, 202151.1851.2550.8950.9850.30827,400
Oct. 26, 202151.0951.3450.9351.0650.38663,700
Oct. 25, 202151.1051.3550.7151.0150.331,083,700
Oct. 22, 202150.9851.1950.8851.0850.40629,400
Oct. 21, 202151.2751.3150.8450.8650.18735,500
Oct. 20, 202151.2251.4351.1751.2750.59882,500
Oct. 19, 202151.2751.3550.9351.2250.54576,000
Oct. 18, 202151.1951.2550.9151.1250.44920,000
Oct. 15, 202151.5751.8651.3251.3850.70993,600
Oct. 14, 202151.3051.8851.2951.5450.85934,100
Oct. 13, 202150.5950.9550.5050.9550.27910,900
Oct. 12, 202150.7150.7350.3050.5249.85980,200
Oct. 11, 202150.6950.9850.6050.6149.94455,000
Oct. 08, 202150.7950.8350.4850.6850.01800,400
Oct. 07, 202150.3250.7050.2950.6349.96815,100
Oct. 06, 202150.0150.2349.7050.2049.53949,500
Oct. 05, 202150.1750.4249.9150.2149.54741,100
Oct. 04, 202150.1350.4049.9450.1449.47696,900
Oct. 01, 202150.0950.2349.7450.0449.37871,600
Sep. 30, 202149.7750.3549.5950.0649.391,790,600
Sep. 29, 202149.9550.0749.5049.5748.91960,200
Sep. 28, 202150.6350.6949.8950.0149.341,367,400
Sep. 27, 202151.1451.1950.7950.8950.21899,100
Sep. 24, 202151.0551.1850.8451.1350.45663,200
Sep. 23, 202151.0051.5351.0051.2350.55571,300
Sep. 22, 202150.7351.1250.6550.7950.11974,400
Sep. 21, 202150.4850.9550.4550.6649.991,228,000
Sep. 20, 202150.2250.5349.8650.2649.591,237,100
Sep. 17, 202150.9151.2050.6350.7350.05956,700
Sep. 16, 202151.1951.3850.8051.2450.56806,100
Sep. 15, 202151.3251.4250.7651.3350.651,729,500
Sep. 14, 202152.1752.2051.2851.3050.623,296,400
Sep. 14, 20210.692 Dividend
Sep. 13, 202152.7852.9752.5452.6851.301,637,000
Sep. 10, 202152.9453.0052.5052.5151.13867,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...