5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
+0.09%
3 MONTH PERFORMANCE
-30.43%
6 MONTH PERFORMANCE
-29.71%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-43.37%
BCE Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
01/22/2025 | $23.40 | $23.17 (-0.98%) | $23.40 | $23.01 | 2.12 M | $21.16 B |
01/21/2025 | $23.00 | $23.39 (1.7%) | $23.48 | $22.88 | 3.04 M | $21.34 B |
01/17/2025 | $22.92 | $23.15 (1%) | $23.24 | $22.90 | 2.84 M | $21.12 B |
01/16/2025 | $22.70 | $22.82 (0.53%) | $22.93 | $22.49 | 4.37 M | $20.82 B |
01/15/2025 | $22.73 | $22.73 (0%) | $22.93 | $22.67 | 2.90 M | $20.74 B |
01/14/2025 | $22.61 | $22.54 (-0.31%) | $22.63 | $21.87 | 5.91 M | $20.56 B |
01/13/2025 | $22.99 | $23.21 (0.96%) | $23.23 | $22.78 | 2.84 M | $21.17 B |
01/10/2025 | $23.25 | $22.96 (-1.25%) | $23.33 | $22.91 | 3.54 M | $20.95 B |
01/08/2025 | $23.76 | $23.63 (-0.55%) | $23.80 | $23.36 | 2.33 M | $21.56 B |
01/07/2025 | $24.05 | $23.86 (-0.79%) | $24.18 | $23.85 | 4.00 M | $21.77 B |
01/06/2025 | $24.10 | $23.94 (-0.66%) | $24.17 | $23.72 | 3.68 M | $21.84 B |
01/03/2025 | $23.13 | $23.82 (2.98%) | $23.83 | $23.13 | 3.95 M | $21.73 B |
01/02/2025 | $23.29 | $23.26 (-0.13%) | $23.62 | $23.09 | 2.87 M | $21.22 B |
12/31/2024 | $22.60 | $23.18 (2.57%) | $23.29 | $22.54 | 3.82 M | $21.15 B |
12/30/2024 | $22.60 | $22.53 (-0.31%) | $22.64 | $22.18 | 3.41 M | $20.55 B |
12/27/2024 | $22.70 | $22.66 (-0.18%) | $22.86 | $22.49 | 3.22 M | $20.67 B |
12/26/2024 | $22.82 | $22.87 (0.22%) | $23.05 | $22.74 | 3.52 M | $20.86 B |
12/24/2024 | $22.77 | $22.90 (0.57%) | $22.98 | $22.68 | 1.71 M | $20.89 B |
12/23/2024 | $22.95 | $22.84 (-0.48%) | $23.14 | $22.51 | 4.42 M | $20.84 B |
12/20/2024 | $23.08 | $23.16 (0.35%) | $23.42 | $22.90 | 5.95 M | $21.13 B |
12/19/2024 | $23.35 | $23.11 (-1.03%) | $23.66 | $23.09 | 5.09 M | $21.08 B |
12/18/2024 | $23.53 | $23.40 (-0.55%) | $23.60 | $23.04 | 7.04 M | $21.35 B |
12/17/2024 | $23.43 | $23.58 (0.64%) | $23.85 | $23.38 | 6.60 M | $21.51 B |
12/16/2024 | $24.42 | $23.86 (-2.29%) | $24.64 | $23.82 | 7.75 M | $21.77 B |
12/13/2024 | $25.79 | $25.52 (-1.05%) | $25.85 | $25.24 | 5.67 M | $23.28 B |
12/12/2024 | $25.95 | $25.81 (-0.54%) | $25.99 | $25.57 | 5.02 M | $23.55 B |
12/11/2024 | $26.31 | $25.97 (-1.29%) | $26.38 | $25.96 | 3.91 M | $23.69 B |
12/10/2024 | $26.92 | $26.46 (-1.71%) | $26.99 | $26.13 | 4.05 M | $24.14 B |
12/09/2024 | $26.82 | $26.90 (0.3%) | $27.28 | $26.76 | 4.03 M | $24.54 B |
12/06/2024 | $26.84 | $26.78 (-0.22%) | $27.08 | $26.57 | 2.72 M | $24.43 B |
12/05/2024 | $26.83 | $26.97 (0.52%) | $27.18 | $26.83 | 3.01 M | $24.60 B |
12/04/2024 | $27.30 | $26.84 (-1.68%) | $27.42 | $26.72 | 7.26 M | $24.49 B |
12/03/2024 | $27.11 | $27.31 (0.74%) | $27.45 | $27.10 | 5.25 M | $24.91 B |
12/02/2024 | $26.98 | $27.04 (0.22%) | $27.14 | $26.67 | 3.82 M | $24.67 B |
11/29/2024 | $27.05 | $27.03 (-0.07%) | $27.14 | $26.95 | 1.45 M | $24.66 B |
11/27/2024 | $26.60 | $27.02 (1.58%) | $27.33 | $26.59 | 3.68 M | $24.65 B |
11/26/2024 | $26.79 | $26.63 (-0.6%) | $26.94 | $26.47 | 3.29 M | $24.29 B |
11/25/2024 | $27.00 | $27.02 (0.07%) | $27.09 | $26.74 | 3.25 M | $24.65 B |
11/22/2024 | $26.70 | $26.77 (0.26%) | $26.95 | $26.67 | 5.37 M | $24.42 B |
11/21/2024 | $26.97 | $26.68 (-1.08%) | $26.97 | $26.45 | 5.63 M | $24.34 B |
11/20/2024 | $27.28 | $27.00 (-1.03%) | $27.36 | $26.91 | 3.44 M | $24.63 B |
11/19/2024 | $27.19 | $27.31 (0.44%) | $27.45 | $27.03 | 2.85 M | $24.91 B |
11/18/2024 | $26.89 | $27.23 (1.26%) | $27.50 | $26.79 | 4.04 M | $24.84 B |
11/15/2024 | $26.72 | $26.82 (0.37%) | $26.94 | $26.51 | 4.37 M | $24.47 B |
11/14/2024 | $27.35 | $26.84 (-1.86%) | $27.42 | $26.78 | 5.19 M | $24.49 B |
11/13/2024 | $27.73 | $27.21 (-1.88%) | $27.74 | $27.14 | 7.31 M | $24.82 B |
11/12/2024 | $27.74 | $27.69 (-0.18%) | $27.78 | $27.11 | 3.56 M | $25.26 B |
11/11/2024 | $28.40 | $27.85 (-1.94%) | $28.56 | $27.77 | 3.11 M | $25.41 B |
11/08/2024 | $28.19 | $28.37 (0.64%) | $28.64 | $28.10 | 4.01 M | $25.88 B |
11/07/2024 | $28.45 | $28.07 (-1.34%) | $28.48 | $27.29 | 7.24 M | $25.61 B |
11/06/2024 | $28.74 | $28.74 (0%) | $28.80 | $28.26 | 6.73 M | $26.22 B |
11/05/2024 | $29.20 | $28.84 (-1.23%) | $29.55 | $28.64 | 4.29 M | $26.31 B |
11/04/2024 | $31.13 | $29.12 (-6.46%) | $31.13 | $28.82 | 10.18 M | $26.57 B |
11/01/2024 | $32.37 | $32.10 (-0.83%) | $32.48 | $31.87 | 1.91 M | $29.28 B |
10/31/2024 | $32.19 | $32.26 (0.22%) | $32.44 | $32.08 | 1.56 M | $29.43 B |
10/30/2024 | $32.32 | $32.24 (-0.25%) | $32.48 | $32.11 | 1.54 M | $29.41 B |
10/29/2024 | $32.57 | $32.46 (-0.34%) | $32.63 | $32.21 | 2.05 M | $29.61 B |
10/28/2024 | $32.75 | $32.69 (-0.18%) | $33.02 | $32.64 | 1.10 M | $29.82 B |
10/25/2024 | $33.13 | $32.79 (-1.03%) | $33.22 | $32.77 | 1.53 M | $29.91 B |
10/24/2024 | $33.33 | $33.14 (-0.57%) | $33.33 | $32.91 | 1.47 M | $30.23 B |
10/23/2024 | $33.32 | $33.21 (-0.33%) | $33.33 | $32.90 | 1.19 M | $30.30 B |
10/22/2024 | $33.28 | $33.32 (0.12%) | $33.42 | $33.16 | 1.22 M | $30.40 B |