U.S. Markets closed

BCE Inc. (BCE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.99+0.33 (+0.76%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202043.8244.2043.7443.9943.99585,000
Nov 25, 202043.9843.9843.4643.6643.66915,900
Nov 24, 202043.4943.8843.2143.7843.78913,100
Nov 23, 202043.3343.4542.9943.1543.15738,100
Nov 20, 202043.4243.5143.1643.2343.23637,500
Nov 19, 202043.2843.5143.0843.4443.44667,900
Nov 18, 202043.4843.6543.0443.2843.28964,600
Nov 17, 202042.9843.4642.8943.3343.33761,900
Nov 16, 202042.9443.2042.8243.0443.04810,800
Nov 13, 202042.9543.0542.5142.5342.53766,200
Nov 12, 202042.8643.1542.6342.8542.85926,800
Nov 11, 202043.0343.2742.8343.1443.14829,200
Nov 10, 202042.3843.0642.2742.7842.781,084,200
Nov 09, 202041.7442.6741.7442.1642.161,372,500
Nov 06, 202040.8741.0140.3040.5940.591,191,200
Nov 05, 202041.6842.0040.7640.7740.771,361,900
Nov 04, 202041.1141.7140.7041.2841.28957,200
Nov 03, 202040.8141.3340.7240.8240.821,212,200
Nov 02, 202040.5740.6840.1940.4640.46892,600
Oct 30, 202040.3840.5039.9140.2240.221,040,700
Oct 29, 202040.3840.7840.1040.6140.61991,000
Oct 28, 202041.2941.4840.4740.5140.511,240,700
Oct 27, 202041.8942.0741.6241.9641.96912,700
Oct 26, 202042.6042.6041.7241.9341.93664,400
Oct 23, 202042.8343.0342.5342.7942.79551,400
Oct 22, 202041.9542.7841.8342.7042.70852,200
Oct 21, 202041.9842.2241.8541.8641.86624,500
Oct 20, 202042.1242.2741.7242.0942.09813,800
Oct 19, 202042.8142.8141.7941.8641.86688,200
Oct 16, 202042.8443.0242.6042.6142.61553,300
Oct 15, 202042.2342.9142.1142.8542.85729,700
Oct 14, 202043.1243.1242.2542.7142.71815,100
Oct 13, 202042.6443.1942.5443.0043.00902,700
Oct 12, 202042.6242.8842.4942.6442.64444,200
Oct 09, 202042.3842.6842.2142.4342.43780,600
Oct 08, 202041.8542.3041.8542.2642.26616,400
Oct 07, 202041.6341.8941.5441.7941.79570,200
Oct 06, 202041.8541.8941.3741.5141.51774,700
Oct 05, 202041.9041.9941.5041.8441.84650,700
Oct 02, 202041.1941.7041.1141.6341.63714,900
Oct 01, 202041.4041.6641.2741.5541.55628,200
Sep 30, 202041.6941.7941.3841.4741.47832,800
Sep 29, 202041.8041.9241.3941.6541.65957,400
Sep 28, 202041.6441.9741.6341.8941.89777,600
Sep 25, 202041.0841.4540.8141.4341.43957,000
Sep 24, 202040.8941.3240.7741.2241.22894,700
Sep 23, 202041.8642.0241.0641.0841.08988,400
Sep 22, 202041.4642.0441.3541.8741.871,109,800
Sep 21, 202041.5641.6340.9841.2741.271,503,500
Sep 18, 202042.6842.6941.9541.9841.981,777,900
Sep 17, 202042.1142.6841.9442.6442.64846,900
Sep 16, 202042.8643.2342.3042.3242.321,309,700
Sep 15, 202042.4043.1042.4042.7842.78991,300
Sep 14, 202042.6342.8842.3242.3442.343,576,800
Sep 14, 20200.632 Dividend
Sep 11, 202042.9743.4042.7443.0842.453,575,600
Sep 10, 202043.5043.5042.7142.7742.141,110,900
Sep 09, 202043.0843.4542.5943.2842.651,410,700
Sep 08, 202042.5143.0742.2842.6642.031,181,700
Sep 04, 202043.0843.4442.5442.7742.141,109,800
Sep 03, 202043.5843.7442.8442.9842.35936,600
Sep 02, 202042.6443.9242.6443.7143.071,145,600
Sep 01, 202042.9843.0242.5542.6141.98959,600
Aug 31, 202043.6243.6443.0043.0142.38679,600
Aug 28, 202044.0844.1543.4443.5842.94645,700
Aug 27, 202043.9644.2943.7943.9943.34852,500
Aug 26, 202043.7443.8143.4843.7743.13548,100
Aug 25, 202043.8043.8143.4343.8043.16515,800
Aug 24, 202043.7243.8343.4243.6342.99689,200
Aug 21, 202043.3643.6243.0343.5842.94618,900
Aug 20, 202042.9143.4642.9143.4442.801,676,200
Aug 19, 202043.2143.5943.1343.1942.56565,900
Aug 18, 202042.8843.2242.8143.2042.57683,500
Aug 17, 202042.7842.8842.6042.7642.13619,700
Aug 14, 202042.7743.0642.5942.8042.17746,800
Aug 13, 202043.1643.1942.8142.9142.28644,800
Aug 12, 202043.2543.5343.0543.1342.50720,000
Aug 11, 202042.6943.2642.6942.9842.35919,100
Aug 10, 202042.4242.6342.1642.5341.91776,100
Aug 07, 202042.5042.7742.3242.4141.79818,600
Aug 06, 202042.4943.0142.3442.9142.28812,400
Aug 05, 202042.9243.0642.3642.5041.88899,500
Aug 04, 202041.9742.8441.9742.7142.081,106,000
Aug 03, 202042.0042.1641.8341.8741.26406,400
Jul 31, 202041.9042.1441.5441.9341.31697,200
Jul 30, 202041.7042.0541.4742.0441.42632,500
Jul 29, 202042.0342.2441.5942.1341.51962,100
Jul 28, 202041.8942.2941.8041.9941.37978,300
Jul 27, 202041.5741.9441.3441.9441.32679,600
Jul 24, 202041.5041.8141.4741.6241.01881,600
Jul 23, 202041.6041.9541.5841.6241.01631,600
Jul 22, 202041.7841.8641.3441.6941.08861,100
Jul 21, 202042.0142.3741.9041.9341.31798,300
Jul 20, 202042.3242.4541.7641.8641.25885,600
Jul 17, 202042.3042.4841.9742.4441.82966,900
Jul 16, 202041.7942.3141.6542.1441.52922,400
Jul 15, 202041.1642.0541.1641.7141.101,162,600
Jul 14, 202041.0641.5941.0141.0940.491,124,000
Jul 13, 202040.8241.3540.6941.0440.442,226,600
Jul 10, 202040.3740.7840.3740.5839.981,104,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...