Advertisement
U.S. markets closed

BCE Inc. (BCE)

NYSE - NYSE Delayed Price. Currency in USD
33.98-0.28 (-0.82%)
At close: 04:00PM EDT
34.12 +0.14 (+0.41%)
After hours: 07:44PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202434.3434.5833.6733.9833.983,526,800
Mar 27, 202433.9234.3333.9034.2634.266,099,300
Mar 26, 202434.0534.1233.8533.8733.873,165,600
Mar 25, 202433.7133.8833.5433.8233.823,506,000
Mar 22, 202434.2034.2533.5633.7133.712,616,200
Mar 21, 202434.3034.5334.1634.1734.171,776,900
Mar 20, 202434.0934.4033.9634.3734.371,686,700
Mar 19, 202434.0934.3733.9234.1734.171,722,400
Mar 18, 202434.4134.4133.9934.2034.203,320,800
Mar 15, 202434.0534.5333.9734.4034.402,662,900
Mar 14, 202434.9935.0233.5434.0434.047,715,300
Mar 14, 20240.741 Dividend
Mar 13, 202436.1136.2435.6735.7735.032,536,900
Mar 12, 202436.4536.4536.0736.1935.442,073,600
Mar 11, 202436.5936.8136.2636.4535.693,613,800
Mar 08, 202436.7036.9436.4036.5335.772,301,600
Mar 07, 202436.7036.7436.4836.6835.922,096,100
Mar 06, 202436.1336.4736.0336.3435.593,240,200
Mar 05, 202436.2736.2935.8435.9035.163,112,700
Mar 04, 202436.7236.9136.1736.2435.493,560,200
Mar 01, 202437.0837.3036.8636.9836.211,494,300
Feb 29, 202437.2537.3337.1037.1136.341,224,000
Feb 28, 202437.1437.3237.0937.1536.381,262,000
Feb 27, 202437.4537.4737.2637.3036.532,556,600
Feb 26, 202437.5037.5537.0237.2636.493,045,900
Feb 23, 202437.6137.7537.3337.6036.823,049,200
Feb 22, 202437.9538.0137.5537.6136.833,281,000
Feb 21, 202437.8438.0637.7437.9237.131,301,300
Feb 20, 202437.6838.1437.6837.8837.102,503,400
Feb 16, 202437.1337.7937.1337.6836.901,743,100
Feb 15, 202437.1037.6337.0437.2836.514,793,500
Feb 14, 202437.2537.5136.9137.0136.245,428,200
Feb 13, 202437.8037.8836.8137.0936.322,820,800
Feb 12, 202437.5038.2137.4338.0037.212,211,400
Feb 09, 202437.9538.1437.2837.5336.753,833,200
Feb 08, 202438.6638.7037.4237.9537.164,866,900
Feb 07, 202439.6739.7339.2339.3938.572,280,800
Feb 06, 202438.9939.6738.8639.6338.811,780,700
Feb 05, 202439.3039.3338.8439.0138.203,215,500
Feb 02, 202440.5040.5038.9539.5538.733,115,900
Feb 01, 202440.5040.9240.3840.8840.032,539,100
Jan 31, 202440.8140.9940.2340.3539.511,451,000
Jan 30, 202441.0041.1140.6740.7739.931,600,200
Jan 29, 202440.7541.1540.5141.1240.271,686,800
Jan 26, 202440.5640.8240.5640.7539.911,268,800
Jan 25, 202440.8541.0040.4040.5039.661,533,900
Jan 24, 202441.2941.5240.6040.6739.832,163,200
Jan 23, 202441.0641.2640.8541.1640.311,699,000
Jan 22, 202441.7641.7740.9140.9340.082,429,300
Jan 19, 202441.6141.7741.4141.6840.821,671,700
Jan 18, 202441.4741.5241.1341.5140.652,081,200
Jan 17, 202441.1041.4240.9541.3240.462,437,800
Jan 16, 202440.8541.4940.7141.4240.561,929,600
Jan 12, 202440.9441.3040.8140.8940.041,493,700
Jan 11, 202440.9641.0340.3640.6939.852,136,400
Jan 10, 202440.6440.9340.5040.9040.051,370,800
Jan 09, 202440.8040.8040.3140.5839.741,364,600
Jan 08, 202440.7541.0040.7140.9140.062,042,000
Jan 05, 202440.6441.0640.4440.7939.951,369,000
Jan 04, 202440.7440.8540.3340.6539.812,480,300
Jan 03, 202440.5940.8140.4440.6339.791,799,400
Jan 02, 202439.2140.4239.1840.3839.542,080,000
Dec 29, 202339.0539.4238.9139.3838.561,863,200
Dec 28, 202338.9439.2738.9439.1538.341,450,200
Dec 27, 202338.8039.1438.8038.9738.162,040,200
Dec 26, 202338.7038.9838.5638.9538.141,018,800
Dec 22, 202338.8339.2038.6238.7737.972,136,600
Dec 21, 202338.6538.8438.4038.7337.932,545,000
Dec 20, 202338.5138.7738.1938.3037.512,218,400
Dec 19, 202338.6538.8538.4238.5137.712,291,700
Dec 18, 202338.9139.0438.5238.5537.752,743,900
Dec 15, 202340.2740.3738.6538.6937.892,860,900
Dec 14, 202340.4240.6639.9540.0739.243,022,800
Dec 14, 20230.716 Dividend
Dec 13, 202340.2441.0640.0140.9839.431,946,100
Dec 12, 202340.3740.4739.9840.2338.711,704,700
Dec 11, 202340.6840.8140.2740.3938.861,793,900
Dec 08, 202340.7640.8540.5540.6139.071,326,900
Dec 07, 202340.7540.9240.4140.7639.221,694,800
Dec 06, 202340.7141.3340.6740.6939.151,441,000
Dec 05, 202340.4740.8340.4040.4738.941,557,900
Dec 04, 202340.0040.6439.9940.6039.061,665,100
Dec 01, 202339.5340.4239.5040.3138.791,830,600
Nov 30, 202339.1839.4438.9439.3937.901,572,100
Nov 29, 202339.2739.3939.0139.1037.621,332,800
Nov 28, 202339.3039.5139.1539.2437.761,194,400
Nov 27, 202339.5339.6239.3239.3337.841,860,700
Nov 24, 202339.5239.7039.3639.6838.18609,600
Nov 22, 202339.4139.4439.2239.2837.791,503,800
Nov 21, 202339.4339.7339.2839.3737.881,227,300
Nov 20, 202339.4239.5839.2539.4737.981,346,200
Nov 17, 202339.5939.7039.3239.5038.011,501,800
Nov 16, 202339.4239.5639.2639.3937.901,126,300
Nov 15, 202339.6239.7639.4639.5038.011,258,300
Nov 14, 202339.0039.6739.0039.4938.001,572,300
Nov 13, 202338.3538.8638.1338.5537.091,201,800
Nov 10, 202338.7738.7738.2038.5037.041,336,300
Nov 09, 202338.8039.0338.5638.6537.191,160,300
Nov 08, 202338.8439.0338.5138.6437.181,267,600
Nov 07, 202339.3239.3538.9038.9437.471,404,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...