UK markets close in 3 hours 13 minutes

BCE Inc. (BCE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.54-0.10 (-0.21%)
At close: 04:00PM EST
47.27 -0.27 (-0.57%)
After hours: 04:05PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202247.9247.9647.4547.5447.541,288,000
30 Nov 202247.4147.7446.8147.6447.641,174,200
29 Nov 202247.3447.4146.8047.1147.11777,600
28 Nov 202247.6347.9147.2947.4647.461,260,100
25 Nov 202247.8548.0947.7048.0348.03432,300
23 Nov 202247.2147.6647.1647.6647.66967,000
22 Nov 202247.3847.4546.8647.3847.38903,100
21 Nov 202247.4347.5047.0447.1347.13930,900
18 Nov 202246.7447.4046.5547.3447.341,328,400
17 Nov 202246.3846.5746.1446.5146.511,180,700
16 Nov 202246.6547.1246.6546.7746.77883,200
15 Nov 202247.1947.4046.5446.6546.651,260,900
14 Nov 202247.2547.4847.0047.0247.02939,300
11 Nov 202247.0547.2046.4847.1747.17883,300
10 Nov 202246.2246.9246.1346.8746.871,475,600
09 Nov 202245.5046.0145.2445.3045.304,186,500
08 Nov 202245.7446.3045.4545.7545.751,138,600
07 Nov 202245.8945.9945.4345.6745.671,366,700
04 Nov 202245.9546.1745.2145.8645.861,713,000
03 Nov 202244.5145.3744.3145.1145.112,052,100
02 Nov 202245.4345.9945.0245.0445.042,311,000
01 Nov 202245.5145.6944.9945.1945.192,026,700
31 Oct 202244.9745.2544.7045.1045.101,360,800
28 Oct 202244.6445.5344.5645.4745.471,642,400
27 Oct 202244.4945.1744.4544.7744.771,487,900
26 Oct 202244.1344.7543.9144.3844.381,726,300
25 Oct 202243.3744.0143.2743.9343.931,120,200
24 Oct 202243.3443.4942.7843.3043.301,229,200
21 Oct 202242.4543.4342.3043.2043.201,385,400
20 Oct 202243.1443.8142.4842.5542.551,479,300
19 Oct 202243.2043.2042.6842.9642.96860,800
18 Oct 202243.3943.5942.8343.4043.401,449,600
17 Oct 202242.4843.4742.4242.9142.911,386,600
14 Oct 202242.9243.0441.7941.8341.831,448,800
13 Oct 202240.1142.9239.8842.8042.802,222,100
12 Oct 202241.4241.8440.7640.7740.771,422,100
11 Oct 202241.5042.1741.2241.4641.461,389,600
10 Oct 202242.1342.3041.4741.5341.53883,000
07 Oct 202242.3742.6641.8642.0042.001,425,700
06 Oct 202243.7643.7642.3642.3842.381,415,500
05 Oct 202244.4044.4543.4743.9943.991,192,300
04 Oct 202244.2145.0344.2145.0045.001,659,900
03 Oct 202242.5244.1942.4744.0644.061,801,400
30 Sept 202242.8842.9341.8941.9441.941,960,500
29 Sept 202244.3044.3642.8042.8642.862,119,400
28 Sept 202244.0444.7343.7944.5444.542,168,300
27 Sept 202244.5944.8943.9644.0144.011,393,400
26 Sept 202244.8945.0544.0244.3744.371,517,300
23 Sept 202245.8445.8545.0745.2445.241,378,200
22 Sept 202245.8346.4245.7146.2346.231,224,800
21 Sept 202246.3046.6445.9145.9245.921,366,100
20 Sept 202246.8746.8746.1646.2746.271,407,500
19 Sept 202246.5447.2746.4447.2447.241,206,100
16 Sept 202246.1647.0046.1246.9446.941,313,400
15 Sept 202246.3846.9646.1346.5546.551,461,000
14 Sept 202246.7846.8246.3446.3846.381,589,800
14 Sept 20220.699 Dividend
13 Sept 202248.9049.0347.4547.4646.763,983,200
12 Sept 202249.2049.6849.0449.5048.771,550,400
09 Sept 202248.4848.9448.3648.9148.192,501,400
08 Sept 202248.0748.1647.6048.0747.361,022,200
07 Sept 202247.7248.2747.5948.2047.491,445,700
06 Sept 202248.4648.5647.6847.7247.021,274,100
02 Sept 202248.4848.9848.1648.3847.67922,800
01 Sept 202248.0348.3147.8148.2347.521,042,100
31 Aug 202248.6748.9148.1948.2047.49972,700
30 Aug 202249.7349.8448.7348.8048.081,353,400
29 Aug 202249.4249.8449.2349.6848.95888,800
26 Aug 202250.4350.5049.5549.5948.86820,700
25 Aug 202250.1250.4549.7950.3849.64722,200
24 Aug 202250.2750.4449.8650.1149.371,139,700
23 Aug 202250.2150.4449.9050.3149.571,008,700
22 Aug 202250.7050.7649.9750.1849.44887,600
19 Aug 202250.4050.8350.3550.8150.06619,700
18 Aug 202250.7550.8350.4050.5749.831,538,300
17 Aug 202250.7750.9350.5350.7550.00779,800
16 Aug 202250.3251.1150.2251.0650.31856,200
15 Aug 202250.0050.2449.7450.2249.48970,700
12 Aug 202250.3750.5149.9450.4849.741,312,400
11 Aug 202250.7750.9550.2650.3249.581,112,400
10 Aug 202250.0550.5150.0250.4349.69901,100
09 Aug 202249.5649.7849.3449.6848.951,141,100
08 Aug 202249.5849.9549.2649.5148.781,159,900
05 Aug 202249.5049.7748.6949.2748.541,471,700
04 Aug 202249.6750.2849.4049.7949.06978,600
03 Aug 202249.8549.9949.3349.5848.85934,600
02 Aug 202250.4050.4549.7349.7849.05908,700
01 Aug 202250.4650.5650.1750.4549.71691,300
29 Jul 202250.2350.7150.1750.5349.79926,600
28 Jul 202249.4450.3049.4050.1949.45956,000
27 Jul 202249.3449.6749.1149.4648.73984,800
26 Jul 202249.0749.3548.8749.1848.46942,200
25 Jul 202249.2349.5349.0149.2248.501,280,800
22 Jul 202248.8949.2148.6449.1148.391,289,600
21 Jul 202248.8449.1948.7548.9948.271,076,900
20 Jul 202249.5149.6149.0549.1448.42844,700
19 Jul 202249.1949.5549.0449.4348.70808,800
18 Jul 202249.0949.3548.6748.8148.09918,800
15 Jul 202249.3249.3848.6948.7948.071,052,700
14 Jul 202248.6449.1048.2448.8448.121,403,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...