Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

BCE Inc. (BCE)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

32.76

-0.30

(-0.91%)

As of 11:47AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	32.81	32.88	32.63	32.76	32.76	544,887
24 Apr 2024	33.19	33.33	32.85	33.06	33.06	2,192,000
23 Apr 2024	33.17	33.52	33.04	33.26	33.26	2,146,800
22 Apr 2024	32.71	32.91	32.56	32.90	32.90	2,609,200
19 Apr 2024	32.29	32.70	32.24	32.59	32.59	1,566,000
18 Apr 2024	32.25	32.41	32.09	32.21	32.21	1,392,100
17 Apr 2024	32.32	32.60	32.06	32.24	32.24	3,156,100
16 Apr 2024	32.23	32.32	31.82	32.22	32.22	2,203,900
15 Apr 2024	32.27	32.77	32.09	32.40	32.40	5,112,900
12 Apr 2024	32.61	32.83	32.00	32.11	32.11	2,518,800
11 Apr 2024	32.79	32.97	32.47	32.79	32.79	2,414,200
10 Apr 2024	32.62	32.87	32.40	32.77	32.77	2,455,300
09 Apr 2024	32.79	33.28	32.65	33.17	33.17	2,459,000
08 Apr 2024	32.96	33.07	32.65	32.77	32.77	2,049,500
05 Apr 2024	32.86	33.11	32.71	32.93	32.93	2,135,500
04 Apr 2024	33.20	33.63	33.02	33.17	33.17	3,331,800
03 Apr 2024	32.96	33.27	32.81	32.98	32.98	3,503,800
02 Apr 2024	33.45	33.48	32.38	32.94	32.94	4,189,300
01 Apr 2024	33.97	33.97	33.44	33.80	33.80	2,657,300
28 Mar 2024	34.34	34.58	33.67	33.98	33.98	3,526,800
27 Mar 2024	33.92	34.33	33.90	34.26	34.26	6,099,300
26 Mar 2024	34.05	34.12	33.85	33.87	33.87	3,165,600
25 Mar 2024	33.71	33.88	33.54	33.82	33.82	3,506,000
22 Mar 2024	34.20	34.25	33.56	33.71	33.71	2,616,200
21 Mar 2024	34.30	34.53	34.16	34.17	34.17	1,776,900
20 Mar 2024	34.09	34.40	33.96	34.37	34.37	1,686,700
19 Mar 2024	34.09	34.37	33.92	34.17	34.17	1,722,400
18 Mar 2024	34.41	34.41	33.99	34.20	34.20	3,320,800
15 Mar 2024	34.05	34.53	33.97	34.40	34.40	2,662,900
14 Mar 2024	34.99	35.02	33.54	34.04	34.04	7,715,300
14 Mar 2024	0.741 Dividend
13 Mar 2024	36.11	36.24	35.67	35.77	35.03	2,536,900
12 Mar 2024	36.45	36.45	36.07	36.19	35.44	2,073,600
11 Mar 2024	36.59	36.81	36.26	36.45	35.69	3,613,800
08 Mar 2024	36.70	36.94	36.40	36.53	35.77	2,301,600
07 Mar 2024	36.70	36.74	36.48	36.68	35.92	2,096,100
06 Mar 2024	36.13	36.47	36.03	36.34	35.59	3,240,200
05 Mar 2024	36.27	36.29	35.84	35.90	35.16	3,112,700
04 Mar 2024	36.72	36.91	36.17	36.24	35.49	3,560,200
01 Mar 2024	37.08	37.30	36.86	36.98	36.21	1,494,300
29 Feb 2024	37.25	37.33	37.10	37.11	36.34	1,224,000
28 Feb 2024	37.14	37.32	37.09	37.15	36.38	1,262,000
27 Feb 2024	37.45	37.47	37.26	37.30	36.53	2,556,600
26 Feb 2024	37.50	37.55	37.02	37.26	36.49	3,045,900
23 Feb 2024	37.61	37.75	37.33	37.60	36.82	3,049,200
22 Feb 2024	37.95	38.01	37.55	37.61	36.83	3,281,000
21 Feb 2024	37.84	38.06	37.74	37.92	37.13	1,301,300
20 Feb 2024	37.68	38.14	37.68	37.88	37.10	2,503,400
16 Feb 2024	37.13	37.79	37.13	37.68	36.90	1,743,100
15 Feb 2024	37.10	37.63	37.04	37.28	36.51	4,793,500
14 Feb 2024	37.25	37.51	36.91	37.01	36.24	5,428,200
13 Feb 2024	37.80	37.88	36.81	37.09	36.32	2,820,800
12 Feb 2024	37.50	38.21	37.43	38.00	37.21	2,211,400
09 Feb 2024	37.95	38.14	37.28	37.53	36.75	3,833,200
08 Feb 2024	38.66	38.70	37.42	37.95	37.16	4,866,900
07 Feb 2024	39.67	39.73	39.23	39.39	38.57	2,280,800
06 Feb 2024	38.99	39.67	38.86	39.63	38.81	1,780,700
05 Feb 2024	39.30	39.33	38.84	39.01	38.20	3,215,500
02 Feb 2024	40.50	40.50	38.95	39.55	38.73	3,115,900
01 Feb 2024	40.50	40.92	40.38	40.88	40.03	2,539,100
31 Jan 2024	40.81	40.99	40.23	40.35	39.51	1,451,000
30 Jan 2024	41.00	41.11	40.67	40.77	39.93	1,600,200
29 Jan 2024	40.75	41.15	40.51	41.12	40.27	1,686,800
26 Jan 2024	40.56	40.82	40.56	40.75	39.91	1,268,800
25 Jan 2024	40.85	41.00	40.40	40.50	39.66	1,533,900
24 Jan 2024	41.29	41.52	40.60	40.67	39.83	2,163,200
23 Jan 2024	41.06	41.26	40.85	41.16	40.31	1,699,000
22 Jan 2024	41.76	41.77	40.91	40.93	40.08	2,429,300
19 Jan 2024	41.61	41.77	41.41	41.68	40.82	1,671,700
18 Jan 2024	41.47	41.52	41.13	41.51	40.65	2,081,200
17 Jan 2024	41.10	41.42	40.95	41.32	40.46	2,437,800
16 Jan 2024	40.85	41.49	40.71	41.42	40.56	1,929,600
12 Jan 2024	40.94	41.30	40.81	40.89	40.04	1,493,700
11 Jan 2024	40.96	41.03	40.36	40.69	39.85	2,136,400
10 Jan 2024	40.64	40.93	40.50	40.90	40.05	1,370,800
09 Jan 2024	40.80	40.80	40.31	40.58	39.74	1,364,600
08 Jan 2024	40.75	41.00	40.71	40.91	40.06	2,042,000
05 Jan 2024	40.64	41.06	40.44	40.79	39.95	1,369,000
04 Jan 2024	40.74	40.85	40.33	40.65	39.81	2,480,300
03 Jan 2024	40.59	40.81	40.44	40.63	39.79	1,799,400
02 Jan 2024	39.21	40.42	39.18	40.38	39.54	2,080,000
29 Dec 2023	39.05	39.42	38.91	39.38	38.56	1,863,200
28 Dec 2023	38.94	39.27	38.94	39.15	38.34	1,450,200
27 Dec 2023	38.80	39.14	38.80	38.97	38.16	2,040,200
26 Dec 2023	38.70	38.98	38.56	38.95	38.14	1,018,800
22 Dec 2023	38.83	39.20	38.62	38.77	37.97	2,136,600
21 Dec 2023	38.65	38.84	38.40	38.73	37.93	2,545,000
20 Dec 2023	38.51	38.77	38.19	38.30	37.51	2,218,400
19 Dec 2023	38.65	38.85	38.42	38.51	37.71	2,291,700
18 Dec 2023	38.91	39.04	38.52	38.55	37.75	2,743,900
15 Dec 2023	40.27	40.37	38.65	38.69	37.89	2,860,900
14 Dec 2023	40.42	40.66	39.95	40.07	39.24	3,022,800
14 Dec 2023	0.716 Dividend
13 Dec 2023	40.24	41.06	40.01	40.98	39.43	1,946,100
12 Dec 2023	40.37	40.47	39.98	40.23	38.71	1,704,700
11 Dec 2023	40.68	40.81	40.27	40.39	38.86	1,793,900
08 Dec 2023	40.76	40.85	40.55	40.61	39.07	1,326,900
07 Dec 2023	40.75	40.92	40.41	40.76	39.22	1,694,800
06 Dec 2023	40.71	41.33	40.67	40.69	39.15	1,441,000
05 Dec 2023	40.47	40.83	40.40	40.47	38.94	1,557,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,075.71+35.33(+0.44%)

FTSE 25019,591.15-128.22(-0.65%)

AIM752.90-1.79(-0.24%)

GBP/EUR1.1657+0.0012(+0.11%)

GBP/USD1.2495+0.0033(+0.26%)

Bitcoin GBP51,062.66-692.53(-1.34%)

Trending tickers

BCE Inc. (BCE)

FTSE 100
8,075.71
+35.33(+0.44%)

FTSE 250
19,591.15
-128.22(-0.65%)

AIM
752.90
-1.79(-0.24%)

GBP/EUR
1.1657
+0.0012(+0.11%)

GBP/USD
1.2495
+0.0033(+0.26%)

Bitcoin GBP
51,062.66
-692.53(-1.34%)