5 DAY PERFORMANCE
-3.47%
1 MONTH PERFORMANCE
+2.92%
3 MONTH PERFORMANCE
-7.25%
6 MONTH PERFORMANCE
-32.10%
YEAR-TO-DATE PERFORMANCE
+3.28%
1 YEAR PERFORMANCE
-33.85%
BCE Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.65 | $24.35 (-1.22%) | $24.68 | $24.28 | 3.15 M | $22.30 B |
| 03/11/2025 | $25.15 | $24.78 (-1.47%) | $25.25 | $24.47 | 4.47 M | $22.61 B |
| 03/10/2025 | $24.98 | $25.18 (0.8%) | $25.37 | $24.85 | 4.43 M | $22.97 B |
| 03/07/2025 | $24.49 | $24.80 (1.27%) | $25.14 | $24.43 | 3.42 M | $22.63 B |
| 03/06/2025 | $23.73 | $24.49 (3.2%) | $24.56 | $23.62 | 2.94 M | $22.34 B |
| 03/05/2025 | $23.75 | $23.71 (-0.17%) | $24.18 | $23.64 | 1.76 M | $21.63 B |
| 03/04/2025 | $23.44 | $23.61 (0.73%) | $23.77 | $23.23 | 2.77 M | $21.54 B |
| 03/03/2025 | $23.21 | $23.41 (0.86%) | $23.59 | $23.18 | 2.18 M | $21.36 B |
| 02/28/2025 | $23.48 | $23.12 (-1.53%) | $23.56 | $23.01 | 2.13 M | $21.09 B |
| 02/27/2025 | $23.21 | $23.39 (0.78%) | $23.51 | $23.17 | 1.88 M | $21.34 B |
| 02/26/2025 | $23.88 | $23.36 (-2.18%) | $23.91 | $23.21 | 2.82 M | $21.31 B |
| 02/25/2025 | $24.07 | $23.91 (-0.66%) | $24.25 | $23.87 | 2.65 M | $21.81 B |
| 02/24/2025 | $23.95 | $24.08 (0.54%) | $24.39 | $23.94 | 2.16 M | $21.97 B |
| 02/21/2025 | $23.56 | $23.97 (1.74%) | $24.11 | $23.50 | 2.58 M | $21.87 B |
| 02/20/2025 | $23.43 | $23.57 (0.6%) | $23.60 | $23.31 | 1.80 M | $21.50 B |
| 02/19/2025 | $23.34 | $23.42 (0.34%) | $23.63 | $23.13 | 2.00 M | $21.37 B |
| 02/18/2025 | $23.64 | $23.37 (-1.14%) | $23.78 | $23.31 | 2.84 M | $21.32 B |
| 02/14/2025 | $23.67 | $23.82 (0.63%) | $23.89 | $23.54 | 2.28 M | $21.73 B |
| 02/13/2025 | $23.36 | $23.63 (1.16%) | $23.81 | $23.30 | 2.61 M | $21.56 B |
| 02/12/2025 | $22.83 | $23.26 (1.88%) | $23.33 | $22.73 | 2.55 M | $21.22 B |
| 02/11/2025 | $22.49 | $22.88 (1.73%) | $22.95 | $22.30 | 4.07 M | $20.87 B |
| 02/10/2025 | $22.26 | $22.51 (1.12%) | $22.76 | $22.21 | 3.75 M | $20.54 B |
| 02/07/2025 | $23.48 | $22.14 (-5.71%) | $23.48 | $22.00 | 7.89 M | $20.20 B |
| 02/06/2025 | $24.99 | $23.52 (-5.88%) | $24.99 | $23.21 | 7.53 M | $21.46 B |
| 02/05/2025 | $24.55 | $24.90 (1.43%) | $25.05 | $24.34 | 6.34 M | $22.72 B |
| 02/04/2025 | $24.30 | $24.40 (0.41%) | $24.60 | $24.29 | 2.36 M | $22.26 B |
| 02/03/2025 | $23.29 | $24.03 (3.18%) | $24.10 | $23.01 | 3.28 M | $21.92 B |
| 01/31/2025 | $23.83 | $23.79 (-0.17%) | $24.15 | $23.68 | 2.99 M | $21.70 B |
| 01/30/2025 | $23.82 | $23.90 (0.34%) | $24.20 | $23.60 | 2.67 M | $21.80 B |
| 01/29/2025 | $23.75 | $23.70 (-0.21%) | $24.01 | $23.67 | 3.12 M | $21.62 B |
| 01/28/2025 | $24.29 | $23.88 (-1.69%) | $24.44 | $23.87 | 3.38 M | $21.79 B |
| 01/27/2025 | $23.71 | $24.06 (1.48%) | $24.19 | $23.61 | 3.33 M | $21.95 B |
| 01/24/2025 | $23.40 | $23.53 (0.56%) | $23.60 | $23.13 | 2.27 M | $21.47 B |
| 01/23/2025 | $23.29 | $23.22 (-0.3%) | $23.51 | $23.14 | 2.43 M | $21.18 B |
| 01/22/2025 | $23.40 | $23.15 (-1.07%) | $23.40 | $23.01 | 2.64 M | $21.12 B |
| 01/21/2025 | $23.00 | $23.39 (1.7%) | $23.48 | $22.88 | 3.92 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 |
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.
