5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
+6.55%
3 MONTH PERFORMANCE
+11.73%
6 MONTH PERFORMANCE
+0.59%
YEAR-TO-DATE PERFORMANCE
+7.98%
1 YEAR PERFORMANCE
+10.06%
BCE Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $25.69 | $25.73 (0.14%) | $25.81 | $25.54 | 1.30 M | $23.92 B |
| 02/17/2026 | $25.55 | $25.79 (0.94%) | $25.83 | $25.53 | 2.03 M | $23.95 B |
| 02/13/2026 | $25.85 | $25.71 (-0.54%) | $25.95 | $25.54 | 2.46 M | $23.87 B |
| 02/12/2026 | $25.64 | $25.83 (0.74%) | $25.95 | $25.44 | 3.88 M | $23.98 B |
| 02/11/2026 | $25.78 | $25.65 (-0.5%) | $25.81 | $25.57 | 2.61 M | $23.82 B |
| 02/10/2026 | $25.71 | $25.83 (0.47%) | $26.03 | $25.67 | 3.92 M | $23.98 B |
| 02/09/2026 | $25.20 | $25.62 (1.67%) | $25.66 | $25.09 | 4.78 M | $23.79 B |
| 02/06/2026 | $25.49 | $25.08 (-1.61%) | $25.69 | $25.05 | 6.65 M | $23.29 B |
| 02/05/2026 | $25.80 | $25.57 (-0.89%) | $25.80 | $24.97 | 7.90 M | $23.74 B |
| 02/04/2026 | $26.28 | $26.34 (0.23%) | $26.49 | $26.13 | 4.94 M | $24.46 B |
| 02/03/2026 | $25.81 | $26.10 (1.12%) | $26.26 | $25.75 | 4.59 M | $24.24 B |
| 02/02/2026 | $25.82 | $25.83 (0.04%) | $26.13 | $25.63 | 5.20 M | $23.98 B |
| 01/30/2026 | $25.54 | $25.86 (1.25%) | $25.89 | $25.41 | 3.92 M | $24.32 B |
| 01/29/2026 | $25.45 | $25.49 (0.16%) | $25.64 | $25.34 | 4.07 M | $23.97 B |
| 01/28/2026 | $25.48 | $25.27 (-0.82%) | $25.64 | $25.25 | 4.35 M | $23.76 B |
| 01/27/2026 | $25.42 | $25.52 (0.39%) | $25.87 | $25.35 | 3.53 M | $24.00 B |
| 01/26/2026 | $25.21 | $25.15 (-0.24%) | $25.32 | $25.02 | 2.36 M | $23.65 B |
| 01/23/2026 | $24.76 | $25.20 (1.78%) | $25.22 | $24.76 | 3.39 M | $23.70 B |
| 01/22/2026 | $24.55 | $24.71 (0.65%) | $24.83 | $24.55 | 3.07 M | $23.24 B |
| 01/21/2026 | $24.40 | $24.51 (0.45%) | $24.61 | $24.35 | 2.91 M | $23.05 B |
| 01/20/2026 | $24.30 | $24.39 (0.37%) | $24.50 | $23.86 | 3.65 M | $22.94 B |
| 01/16/2026 | $24.24 | $24.14 (-0.41%) | $24.32 | $23.93 | 2.65 M | $22.70 B |
| 01/15/2026 | $24.07 | $24.24 (0.71%) | $24.42 | $24.02 | 2.28 M | $22.79 B |
| 01/14/2026 | $23.88 | $24.22 (1.42%) | $24.38 | $23.77 | 3.53 M | $22.78 B |
| 01/13/2026 | $23.85 | $23.72 (-0.55%) | $23.95 | $23.61 | 2.64 M | $22.31 B |
| 01/12/2026 | $23.90 | $23.84 (-0.25%) | $24.05 | $23.67 | 2.14 M | $22.42 B |
| 01/09/2026 | $23.65 | $23.74 (0.38%) | $23.83 | $23.58 | 2.27 M | $22.32 B |
| 01/08/2026 | $23.29 | $23.75 (1.98%) | $23.80 | $23.29 | 3.80 M | $22.33 B |
| 01/07/2026 | $23.39 | $23.33 (-0.26%) | $23.54 | $23.20 | 2.04 M | $21.94 B |
| 01/06/2026 | $23.77 | $23.28 (-2.06%) | $23.93 | $23.24 | 3.62 M | $21.89 B |
| 01/05/2026 | $23.60 | $23.72 (0.51%) | $23.79 | $23.42 | 4.19 M | $22.31 B |
| 01/02/2026 | $23.81 | $23.66 (-0.63%) | $24.02 | $23.64 | 3.10 M | $22.25 B |
| 12/31/2025 | $23.57 | $23.82 (1.06%) | $23.96 | $23.56 | 3.28 M | $22.40 B |
| 12/30/2025 | $23.36 | $23.57 (0.9%) | $23.71 | $23.30 | 2.89 M | $22.16 B |
| 12/29/2025 | $22.91 | $23.38 (2.05%) | $23.45 | $22.91 | 3.04 M | $21.99 B |
| 12/26/2025 | $23.09 | $23.05 (-0.17%) | $23.27 | $23.01 | 1.23 M | $21.68 B |
| 12/24/2025 | $22.68 | $23.01 (1.46%) | $23.05 | $22.68 | 1.32 M | $21.64 B |
| 12/23/2025 | $22.82 | $22.73 (-0.39%) | $22.85 | $22.63 | 2.62 M | $21.37 B |
| 12/22/2025 | $22.80 | $22.73 (-0.31%) | $22.80 | $22.53 | 3.64 M | $21.37 B |
| 12/19/2025 | $22.77 | $22.84 (0.31%) | $23.05 | $22.73 | 2.64 M | $21.48 B |
| 12/18/2025 | $23.06 | $22.85 (-0.91%) | $23.19 | $22.82 | 3.63 M | $21.49 B |
| 12/17/2025 | $23.25 | $23.15 (-0.43%) | $23.40 | $23.13 | 2.86 M | $21.77 B |
| 12/16/2025 | $23.60 | $23.33 (-1.14%) | $23.74 | $23.33 | 4.33 M | $21.94 B |
| 12/15/2025 | $23.41 | $23.61 (0.85%) | $23.79 | $23.31 | 3.32 M | $22.20 B |
| 12/12/2025 | $23.50 | $23.71 (0.89%) | $23.85 | $23.48 | 3.78 M | $22.30 B |
| 12/11/2025 | $23.50 | $23.40 (-0.43%) | $23.86 | $23.38 | 3.41 M | $22.00 B |
| 12/10/2025 | $23.23 | $23.19 (-0.17%) | $23.34 | $23.05 | 3.01 M | $21.81 B |
| 12/09/2025 | $23.74 | $23.15 (-2.49%) | $23.92 | $23.08 | 2.87 M | $21.77 B |
| 12/08/2025 | $23.49 | $23.34 (-0.64%) | $23.60 | $23.15 | 3.20 M | $21.95 B |
| 12/05/2025 | $23.28 | $23.55 (1.16%) | $23.62 | $23.27 | 2.08 M | $22.15 B |
| 12/04/2025 | $23.20 | $23.22 (0.09%) | $23.34 | $23.18 | 1.59 M | $21.84 B |
| 12/03/2025 | $23.43 | $23.18 (-1.07%) | $23.77 | $23.10 | 4.11 M | $21.80 B |
| 12/02/2025 | $23.47 | $23.37 (-0.43%) | $23.47 | $23.12 | 2.33 M | $21.98 B |
| 12/01/2025 | $23.56 | $23.49 (-0.3%) | $23.57 | $23.33 | 2.64 M | $22.09 B |
| 11/28/2025 | $23.35 | $23.51 (0.69%) | $23.51 | $23.24 | 1.44 M | $22.11 B |
| 11/26/2025 | $23.02 | $23.20 (0.78%) | $23.30 | $22.96 | 2.11 M | $21.82 B |
| 11/25/2025 | $23.08 | $23.02 (-0.26%) | $23.39 | $22.86 | 2.72 M | $21.65 B |
| 11/24/2025 | $23.04 | $23.07 (0.13%) | $23.25 | $22.98 | 3.50 M | $21.69 B |
| 11/21/2025 | $22.97 | $23.13 (0.7%) | $23.39 | $22.88 | 3.16 M | $21.75 B |
| 11/20/2025 | $22.73 | $22.95 (0.97%) | $23.02 | $22.65 | 3.41 M | $21.58 B |
| 11/19/2025 | $22.90 | $22.79 (-0.48%) | $22.96 | $22.36 | 2.93 M | $21.43 B |
| 11/18/2025 | $23.07 | $23.02 (-0.22%) | $23.13 | $22.74 | 3.61 M | $21.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
