Home

BCE (BCE)

22.66
+0.84 (3.85%)
NYSE · Last Trade: Apr 3rd, 7:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BCE (BCE)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/202522.1422.7221.8622.664,575,64822.66
4/02/202522.7822.7821.6221.824,694,16921.82
4/01/202523.0323.0922.6622.782,039,02622.78
3/31/202522.8023.3422.8022.962,336,55622.96
3/28/202523.2123.2722.9522.972,134,42322.97
3/27/202522.7023.2122.6623.162,380,17523.16
3/26/202522.5022.6522.4922.652,595,15922.65
3/25/202522.6022.7322.4522.532,084,25122.53
3/24/202522.6422.8822.5022.522,257,83622.52
3/21/202523.0123.1122.6222.702,996,53222.70
3/20/202523.2523.2722.8423.022,656,37223.02
3/19/202523.6523.7623.3523.372,021,86123.37
3/18/202523.6323.9823.5423.782,118,17123.78
3/17/202523.3723.9123.2723.702,464,14723.70
3/14/202523.5823.5823.3323.472,193,86923.47
3/13/202524.4424.7524.2324.362,266,92424.36
3/12/202524.6524.6824.2824.353,452,91624.35
3/11/202525.1525.2524.4724.784,466,46224.78
3/10/202524.9825.3724.8525.184,434,61825.18
3/07/202524.4925.1424.4324.803,419,92924.80
3/06/202523.7324.5523.6224.492,938,47524.49
3/05/202523.7524.1823.6423.711,757,16423.71
3/04/202523.4423.7723.2323.612,764,94723.61
3/03/202523.2123.5923.1823.412,183,55423.41
2/28/202523.4823.5623.0123.122,146,80023.12
2/27/202523.2123.5123.1723.391,877,86823.39
2/26/202523.8823.9123.2123.362,820,08223.36
2/25/202524.0724.2523.8723.912,645,41223.91
2/24/202523.9524.3923.9424.082,163,02524.08
2/21/202523.5624.1123.5023.972,577,64023.97
2/20/202523.4323.6023.3023.571,795,59523.57
2/19/202523.3423.6323.1323.421,997,60823.42
2/18/202523.6423.7723.3123.372,842,68123.37
2/14/202523.6723.8923.5423.822,282,48623.82
2/13/202523.3623.8123.3023.632,614,59723.63
2/12/202522.8323.3322.7323.262,547,98423.26
2/11/202522.4922.9522.3022.884,074,59222.88
2/10/202522.2622.7522.2122.513,749,33722.51
2/07/202523.4823.4822.0022.147,889,93322.14
2/06/202524.9924.9923.2123.527,531,65023.52
2/05/202524.5525.0524.3424.906,337,02124.90
2/04/202524.3024.6024.2924.402,364,31224.40
2/03/202523.2924.0923.0124.033,268,60524.03
1/31/202523.8324.1523.6823.793,048,41623.79
1/30/202523.8224.2023.6023.902,665,73223.90
1/29/202523.7524.0123.6723.703,117,51323.70
1/28/202524.2924.4423.8723.883,380,37223.88
1/27/202523.7124.1923.6124.063,325,90324.06
1/24/202523.4023.5923.1323.532,265,03023.53
1/23/202523.2923.5023.1423.222,434,81723.22
1/22/202523.4023.4023.0023.152,639,98923.15
1/21/202523.0023.4822.8823.393,917,27423.39
1/17/202522.9223.2422.9023.152,840,88723.15
1/16/202522.7022.9322.4922.824,367,65622.82
1/15/202522.7322.9322.6722.732,898,56722.73
1/14/202522.6122.6321.8722.545,908,43022.54
1/13/202522.9923.2322.7823.212,839,39423.21
1/10/202523.2523.3322.9122.963,535,11022.96
1/08/202523.7623.8023.3623.632,334,86623.63
1/07/202524.0524.1823.8523.864,004,28123.86
1/06/202524.1024.1723.7123.943,677,13023.94