BCE Stock Detail
Back to Main Page
BCE Historical Data
| Date |
Company |
Price |
% Net Change |
Volume |
Average Volume |
| 2025-06-07 |
BCE Inc. |
29.82 |
-0.167 |
2585216.0 |
2960333 |
| 2025-06-08 |
BCE Inc. |
29.82 |
-0.167 |
2585216.0 |
2960333 |
| 2025-06-09 |
BCE Inc. |
30.25 |
1.442 |
5014230.0 |
2960333 |
| 2025-06-10 |
BCE Inc. |
30.79 |
1.785 |
6117641.0 |
2960333 |
| 2025-06-11 |
BCE Inc. |
30.69 |
-0.325 |
3423507.0 |
2960333 |
| 2025-06-12 |
BCE Inc. |
31.25 |
1.825 |
5539610.0 |
2960333 |
| 2025-06-13 |
BCE Inc. |
31.01 |
-0.768 |
6317959.0 |
2960333 |
| 2025-06-14 |
BCE Inc. |
31.01 |
-0.768 |
6318020.0 |
2960333 |
| 2025-06-15 |
BCE Inc. |
31.01 |
-0.768 |
6318020.0 |
2960333 |
| 2025-06-16 |
BCE Inc. |
30.26 |
-2.419 |
2132997.0 |
2960333 |
| 2025-06-17 |
BCE Inc. |
30.0 |
-1.348 |
1543309.0 |
2960333 |
| 2025-06-18 |
BCE Inc. |
29.96 |
-0.2 |
1001736.0 |
2960333 |
| 2025-06-19 |
BCE Inc. |
29.8 |
-0.434 |
2017955.0 |
2960333 |
| 2025-06-20 |
BCE Inc. |
29.83 |
-0.334 |
6803405.0 |
2960333 |
| 2025-06-21 |
BCE Inc. |
29.83 |
-0.334 |
6803405.0 |
2960333 |
| 2025-06-22 |
BCE Inc. |
29.83 |
-0.334 |
6803405.0 |
2960333 |
| 2025-06-23 |
BCE Inc. |
30.03 |
0.67 |
1670027.0 |
2960333 |
| 2025-06-24 |
BCE Inc. |
30.17 |
0.366 |
3182032.0 |
2960333 |
| 2025-06-25 |
BCE Inc. |
29.965 |
-0.679 |
3062744.0 |
2960333 |
| 2025-06-26 |
BCE Inc. |
29.85 |
-0.831 |
1586332.0 |
2960333 |
| 2025-06-27 |
BCE Inc. |
29.875 |
0.151 |
1473530.0 |
2960333 |
| 2025-06-28 |
BCE Inc. |
29.89 |
0.201 |
2909873.0 |
2960333 |
| 2025-06-29 |
BCE Inc. |
29.89 |
0.201 |
2909873.0 |
2960333 |
| 2025-06-30 |
BCE Inc. |
30.2 |
1.037 |
4424707.0 |
2960333 |
| 2025-07-01 |
BCE Inc. |
30.2 |
1.037 |
4424707.0 |
2960333 |
| 2025-07-02 |
BCE Inc. |
30.975 |
2.566 |
3654102.0 |
2960333 |
| 2025-07-03 |
BCE Inc. |
30.81 |
-0.741 |
4374066.0 |
2960333 |
| 2025-07-04 |
BCE Inc. |
30.84 |
0.097 |
1202006.0 |
2960333 |
| 2025-07-05 |
BCE Inc. |
30.84 |
0.097 |
1202006.0 |
2960333 |
| 2025-07-06 |
BCE Inc. |
30.84 |
0.097 |
1202006.0 |
2960333 |
| 2025-07-07 |
BCE Inc. |
31.235 |
1.281 |
1687104.0 |
2960333 |
| 2025-07-08 |
BCE Inc. |
32.75 |
2.923 |
3290368.0 |
2960333 |
| 2025-07-09 |
BCE Inc. |
32.42 |
-0.826 |
858925.0 |
2960333 |
| 2025-07-10 |
BCE Inc. |
32.8 |
0.613 |
1196768.0 |
2960333 |
| 2025-07-11 |
BCE Inc. |
32.91 |
0.122 |
1079230.0 |
2960333 |
| 2025-07-12 |
BCE Inc. |
32.57 |
-0.913 |
4196256.0 |
2960333 |
| 2025-07-13 |
BCE Inc. |
32.57 |
-0.913 |
4196256.0 |
2960333 |
| 2025-07-14 |
BCE Inc. |
32.665 |
0.292 |
1091806.0 |
2960333 |
| 2025-07-15 |
BCE Inc. |
33.03 |
0.978 |
2924659.0 |
2960333 |
| 2025-07-16 |
BCE Inc. |
33.42 |
1.181 |
3488189.0 |
2960333 |
| 2025-07-17 |
BCE Inc. |
33.26 |
-0.479 |
1948906.0 |
2960333 |
| 2025-07-18 |
BCE Inc. |
32.575 |
-1.646 |
1406146.0 |
2960333 |
| 2025-07-19 |
BCE Inc. |
32.5 |
-1.872 |
2632612.0 |
2960333 |
| 2025-07-20 |
BCE Inc. |
32.5 |
-1.872 |
2632612.0 |
2960333 |
| 2025-07-21 |
BCE Inc. |
32.83 |
1.015 |
2066253.0 |
2960333 |
| 2025-07-22 |
BCE Inc. |
33.15 |
0.975 |
3951570.0 |
2960333 |
| 2025-07-23 |
BCE Inc. |
33.41 |
0.784 |
2183430.0 |
2960333 |
| 2025-07-24 |
BCE Inc. |
33.34 |
-0.239 |
1849008.0 |
2960333 |
| 2025-07-25 |
BCE Inc. |
33.09 |
-0.75 |
1456160.0 |
2960333 |
| 2025-07-26 |
BCE Inc. |
33.16 |
-0.54 |
3138500.0 |
2960333 |
| 2025-07-27 |
BCE Inc. |
33.16 |
-0.54 |
3138500.0 |
2960333 |
| 2025-07-28 |
BCE Inc. |
32.75 |
-1.236 |
2600725.0 |
2960333 |
| 2025-07-29 |
BCE Inc. |
32.62 |
-0.397 |
1566199.0 |
2960333 |
| 2025-07-30 |
BCE Inc. |
32.58 |
-0.123 |
2021771.0 |
2960333 |
| 2025-07-31 |
BCE Inc. |
32.32 |
-0.798 |
2569853.0 |
2960333 |
| 2025-08-01 |
BCE Inc. |
32.53 |
0.65 |
3434142.0 |
2960333 |
| 2025-08-02 |
BCE Inc. |
32.53 |
0.65 |
3434142.0 |
2960333 |
| 2025-08-03 |
BCE Inc. |
32.53 |
0.65 |
3434142.0 |
2960333 |
| 2025-08-04 |
BCE Inc. |
32.53 |
0.65 |
3434142.0 |
2960333 |
| 2025-08-05 |
BCE Inc. |
32.45 |
-0.246 |
3224741.0 |
2960333 |
| 2025-08-06 |
BCE Inc. |
32.0 |
-1.387 |
4997673.0 |
2960333 |
| 2025-08-07 |
BCE Inc. |
32.66 |
2.063 |
4637404.0 |
2960333 |
| 2025-08-08 |
BCE Inc. |
33.635 |
2.985 |
2651411.0 |
2960333 |
| 2025-08-09 |
BCE Inc. |
33.51 |
2.603 |
4557885.0 |
2960333 |
| 2025-08-10 |
BCE Inc. |
33.51 |
2.603 |
4557885.0 |
2960333 |
| 2025-08-11 |
BCE Inc. |
33.59 |
0.239 |
2459422.0 |
2960333 |
| 2025-08-12 |
BCE Inc. |
33.8 |
0.655 |
1923191.0 |
2960333 |
| 2025-08-13 |
BCE Inc. |
34.53 |
2.251 |
5033450.0 |
2960333 |
| 2025-08-14 |
BCE Inc. |
35.03 |
1.448 |
3464593.0 |
2960333 |
| 2025-08-15 |
BCE Inc. |
35.37 |
0.971 |
3284283.0 |
2960333 |
| 2025-08-16 |
BCE Inc. |
35.37 |
0.971 |
3284283.0 |
2960333 |
| 2025-08-17 |
BCE Inc. |
35.37 |
0.971 |
3284283.0 |
2960333 |
| 2025-08-18 |
BCE Inc. |
35.28 |
-0.254 |
3259033.0 |
2960333 |
| 2025-08-19 |
BCE Inc. |
35.45 |
0.482 |
1475200.0 |
2960333 |
| 2025-08-20 |
BCE Inc. |
35.67 |
0.649 |
3169104.0 |
2960333 |
| 2025-08-21 |
BCE Inc. |
35.72 |
0.14 |
2355742.0 |
2960333 |
| 2025-08-22 |
BCE Inc. |
35.3 |
-1.176 |
2260222.0 |
2960333 |
| 2025-08-23 |
BCE Inc. |
35.24 |
-1.344 |
3213119.0 |
2960333 |
| 2025-08-24 |
BCE Inc. |
35.24 |
-1.344 |
3213119.0 |
2960333 |