Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202340.7640.8540.5540.6140.611,326,900
Dec 07, 202340.7540.9240.4140.7640.761,694,800
Dec 06, 202340.7141.3340.6740.6940.691,441,000
Dec 05, 202340.4740.8340.4040.4740.471,557,900
Dec 04, 202340.0040.6439.9940.6040.601,665,100
Dec 01, 202339.5340.4239.5040.3140.311,830,600
Nov 30, 202339.1839.4438.9439.3939.391,572,100
Nov 29, 202339.2739.3939.0139.1039.101,332,800
Nov 28, 202339.3039.5139.1539.2439.241,194,400
Nov 27, 202339.5339.6239.3239.3339.331,860,700
Nov 24, 202339.5239.7039.3639.6839.68609,600
Nov 22, 202339.4139.4439.2239.2839.281,503,800
Nov 21, 202339.4339.7339.2839.3739.371,227,300
Nov 20, 202339.4239.5839.2539.4739.471,346,200
Nov 17, 202339.5939.7039.3239.5039.501,501,800
Nov 16, 202339.4239.5639.2639.3939.391,126,300
Nov 15, 202339.6239.7639.4639.5039.501,258,300
Nov 14, 202339.0039.6739.0039.4939.491,572,300
Nov 13, 202338.3538.8638.1338.5538.551,201,800
Nov 10, 202338.7738.7738.2038.5038.501,336,300
Nov 09, 202338.8039.0338.5638.6538.651,160,300
Nov 08, 202338.8439.0338.5138.6438.641,267,600
Nov 07, 202339.3239.3538.9038.9438.941,404,800
Nov 06, 202339.8039.9739.4939.5739.571,207,200
Nov 03, 202339.5040.0339.1839.8839.881,902,400
Nov 02, 202338.4039.1537.7639.0639.062,214,000
Nov 01, 202337.3237.9937.1037.8637.862,419,700
Oct 31, 202337.2637.4537.1037.1337.131,603,900
Oct 30, 202336.9137.4236.8437.2837.281,993,300
Oct 27, 202337.2237.2236.5936.6536.651,919,100
Oct 26, 202336.9137.2536.8537.1337.131,881,300
Oct 25, 202337.4137.6037.0937.1237.121,860,700
Oct 24, 202337.5437.7637.3437.5437.541,783,400
Oct 23, 202336.7737.7036.6237.3737.372,096,200
Oct 20, 202337.5237.6536.9336.9336.931,531,000
Oct 19, 202337.4037.9637.3637.5437.541,788,400
Oct 18, 202338.1338.1737.4037.4037.401,281,300
Oct 17, 202338.4938.7138.2238.3938.392,207,300
Oct 16, 202337.9938.7237.7638.5838.582,161,000
Oct 13, 202338.0738.2637.7637.8437.841,561,400
Oct 12, 202338.3338.4637.5637.8737.871,827,300
Oct 11, 202338.1338.4237.9938.4038.401,979,800
Oct 10, 202337.6938.2637.5838.0238.022,138,500
Oct 09, 202337.1237.7437.1237.6737.671,757,200
Oct 06, 202337.1637.5536.5437.3237.323,011,900
Oct 05, 202336.5337.4136.4737.3837.382,908,700
Oct 04, 202336.4136.7636.2136.5036.502,599,700
Oct 03, 202336.3936.7836.1536.3936.392,814,900
Oct 02, 202338.0938.2136.4736.6336.633,082,300
Sept 29, 202338.5238.6738.1738.1738.173,182,200
Sept 28, 202338.1338.4437.9438.2038.201,699,500
Sept 27, 202338.5138.5837.7038.1738.174,391,900
Sept 26, 202339.2539.2838.5138.5138.512,391,500
Sept 25, 202339.6939.8139.3739.4439.442,060,800
Sept 22, 202339.8040.0639.7739.8339.831,891,400
Sept 21, 202340.3540.4839.6939.6939.692,007,000
Sept 20, 202340.7540.9640.5440.5540.551,001,700
Sept 19, 202340.8541.0340.5540.5740.571,344,400
Sept 18, 202340.8240.9140.5640.7840.781,181,800
Sept 15, 202340.6641.0940.6640.7840.782,786,400
Sept 14, 202340.8241.0940.6740.9940.992,205,800
Sept 14, 20230.714 Dividend
Sept 13, 202341.1841.4341.0641.2540.541,038,300
Sept 12, 202341.1041.2840.9141.1640.45814,400
Sept 11, 202340.8141.1340.6440.9640.251,113,000
Sept 08, 202340.5740.6140.3640.5239.82900,500
Sept 07, 202340.7040.9140.3440.3839.681,058,300
Sept 06, 202340.8040.8640.5340.6239.92938,700
Sept 05, 202341.4541.5241.0241.0440.331,229,100
Sept 01, 202341.9842.1641.3941.4540.732,380,200
Aug 31, 202342.6142.8542.3242.3541.62908,500
Aug 30, 202342.7342.9642.5842.6141.87798,200
Aug 29, 202342.0942.5842.0942.5541.81960,700
Aug 28, 202341.5242.1741.4842.0941.361,248,700
Aug 25, 202341.5041.6841.1241.4140.691,412,900
Aug 24, 202340.4141.4640.3641.3740.652,626,000
Aug 23, 202340.5340.5740.3140.5539.852,509,900
Aug 22, 202340.6240.6340.3240.4039.701,350,100
Aug 21, 202340.7840.7840.2740.5039.802,053,900
Aug 18, 202340.5340.7540.4840.6939.99844,300
Aug 17, 202341.0241.1940.6240.6439.942,156,500
Aug 16, 202341.1741.4840.9640.9940.281,439,700
Aug 15, 202341.5841.6841.1441.2040.491,371,000
Aug 14, 202342.0942.2341.7141.7941.07819,700
Aug 11, 202342.2442.4042.1342.2341.50876,900
Aug 10, 202342.4142.7342.2942.3041.57867,900
Aug 09, 202341.7442.4441.6242.1941.461,127,000
Aug 08, 202341.8341.9241.4441.8041.08985,900
Aug 07, 202341.9842.2741.9242.2441.51819,300
Aug 04, 202341.6542.4241.4942.0341.301,573,100
Aug 03, 202342.2742.2741.4941.5840.861,297,600
Aug 02, 202342.5042.5842.0842.0841.351,732,900
Aug 01, 202342.9443.0742.5142.7642.021,625,800
Jul 31, 202343.1943.5343.1243.2242.471,003,200
Jul 28, 202343.2643.4143.0343.0842.331,066,800
Jul 27, 202343.5343.6543.1443.1442.391,163,500
Jul 26, 202343.5243.9043.3843.5742.821,247,600
Jul 25, 202344.2944.3443.5443.8543.092,193,300
Jul 24, 202344.6244.9744.2944.3443.571,142,200
Jul 21, 202344.1244.4944.0744.4443.671,446,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...