UK markets open in 1 hour

BCE Inc. (BCE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
53.35+0.70 (+1.33%)
At close: 04:00PM EDT
52.94 -0.41 (-0.77%)
After hours: 06:16PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 May 202253.0353.6652.8153.3553.35820,600
20 May 202252.6052.6751.9752.6552.651,679,800
19 May 202252.8053.0252.3452.3852.381,572,900
18 May 202253.5953.6252.8553.0353.03865,400
17 May 202253.9354.1453.5253.7753.771,281,700
16 May 202252.9054.0752.8053.8253.821,248,100
13 May 202252.2353.0452.0152.9152.911,166,900
12 May 202252.3452.5351.4352.0652.061,787,200
11 May 202253.1953.6352.4052.4752.471,367,200
10 May 202253.8154.2752.6952.9752.971,768,400
09 May 202253.5154.2553.0753.8053.801,665,900
06 May 202253.6354.1553.3253.9153.911,370,400
05 May 202254.8055.1853.5053.7953.791,139,000
04 May 202253.5254.6453.2454.5054.501,814,700
03 May 202253.0853.8052.9253.4653.461,633,800
02 May 202253.2453.3452.2152.9452.943,410,300
29 Apr 202254.7354.7853.0853.1753.173,470,000
28 Apr 202254.6355.0054.4654.7454.744,900,000
27 Apr 202255.0055.3154.6354.8054.801,415,800
26 Apr 202255.7156.2455.1255.1655.161,424,700
25 Apr 202256.5556.6955.3356.2456.241,487,100
22 Apr 202257.7657.7656.7156.8956.891,404,000
21 Apr 202259.0259.2258.1058.1658.161,065,700
20 Apr 202258.4359.3458.2159.0259.021,165,900
19 Apr 202257.8758.1657.7458.0458.04725,300
18 Apr 202258.0558.7257.8857.9457.94939,100
14 Apr 202258.1058.5457.9458.2058.201,020,100
13 Apr 202257.4958.0857.4657.9757.971,012,100
12 Apr 202258.1958.2957.5957.6557.651,359,300
11 Apr 202258.1658.5157.7157.9157.911,354,900
08 Apr 202257.8858.4857.7158.2558.251,205,300
07 Apr 202257.5258.0657.2657.9657.961,529,800
06 Apr 202256.9557.7756.8357.5657.561,451,300
05 Apr 202256.3657.5356.3557.1157.111,600,400
04 Apr 202256.1356.1855.7956.1156.111,029,200
01 Apr 202255.5656.1455.3056.1356.131,202,000
31 Mar 202254.9255.7054.8155.4655.461,236,200
30 Mar 202254.6454.9154.5654.8754.871,077,200
29 Mar 202254.6554.9154.3554.5454.541,539,100
28 Mar 202254.4054.6453.9454.6154.61966,000
25 Mar 202254.3254.5954.0854.5154.511,446,500
24 Mar 202253.9854.1753.7854.0554.05766,800
23 Mar 202254.0454.1153.8253.8353.83765,300
22 Mar 202254.1554.1653.7753.9753.97980,400
21 Mar 202254.1154.3853.9354.0454.041,002,700
18 Mar 202253.9954.0853.4553.9153.911,466,900
17 Mar 202253.8654.1153.7154.0454.041,228,500
16 Mar 202253.0253.6552.8053.6353.631,139,300
15 Mar 202253.1353.2252.5853.0553.051,237,400
14 Mar 202253.9054.4552.9753.0553.053,531,800
11 Mar 202254.5655.4354.4655.2155.214,237,400
10 Mar 202253.8954.4553.6754.3054.301,184,000
09 Mar 202253.9254.3953.3854.0254.023,154,700
08 Mar 202255.4255.5853.6153.6553.652,716,300
07 Mar 202255.6456.3355.4555.5455.542,016,500
04 Mar 202254.2055.9654.1555.9155.911,877,700
03 Mar 202253.9954.8853.9254.7154.712,436,300
02 Mar 202252.8454.0252.8453.9753.971,701,200
01 Mar 202252.5352.9652.4052.6152.611,782,600
28 Feb 202252.5552.9552.3152.5352.531,976,800
25 Feb 202252.3752.9552.1652.8652.862,801,800
24 Feb 202250.8552.3250.6852.1552.152,411,000
23 Feb 202252.3252.4751.6751.7351.731,043,300
22 Feb 202252.0952.3051.6752.0352.032,085,600
18 Feb 202252.5752.9252.2452.2852.28979,500
17 Feb 202252.2852.7852.2152.5652.56876,400
16 Feb 202252.2952.6052.1752.4352.431,188,000
15 Feb 202252.4352.4852.1752.2952.291,049,100
14 Feb 202252.1352.3051.6752.2052.202,081,500
11 Feb 202252.1952.6752.1352.3052.30925,500
10 Feb 202252.5252.8452.1652.2452.24819,200
09 Feb 202252.6552.7452.5352.7252.721,426,500
08 Feb 202252.9952.9952.4252.4552.451,222,800
07 Feb 202253.5553.5552.8552.9252.921,445,400
04 Feb 202252.9753.4752.8053.2453.241,098,700
03 Feb 202252.5953.3652.5653.1753.171,446,700
02 Feb 202252.3052.8252.3052.7652.761,275,500
01 Feb 202252.2352.2651.9052.2052.201,499,800
31 Jan 202251.8652.4451.8652.2652.261,152,300
28 Jan 202251.2952.0651.1952.0352.03970,200
27 Jan 202251.6352.1151.4051.4651.461,550,300
26 Jan 202252.0652.4251.3151.4951.491,851,000
25 Jan 202251.0752.0950.7951.7751.771,375,800
24 Jan 202251.3751.5850.6351.4051.401,733,400
21 Jan 202252.3352.4251.8851.9651.961,962,200
20 Jan 202253.0053.2752.5052.5152.51932,500
19 Jan 202253.4053.4152.8553.0053.001,013,900
18 Jan 202253.3153.3452.8153.2353.23978,200
14 Jan 202252.8753.0752.7252.9352.93879,700
13 Jan 202252.7653.1352.7152.8952.89985,100
12 Jan 202252.3152.5352.2552.5352.531,157,900
11 Jan 202251.9152.2251.6252.1852.18640,000
10 Jan 202252.0852.0851.6751.8751.87719,800
07 Jan 202251.8452.1751.6952.1552.15964,900
06 Jan 202251.8752.1151.6851.8851.88910,900
05 Jan 202251.8652.2651.5351.7551.751,078,100
04 Jan 202252.2352.3051.8251.8451.84911,100
03 Jan 202252.0552.2751.9552.1252.12516,300
31 Dec 202151.7552.2051.7552.0452.04712,800
30 Dec 202151.5051.8051.3751.7051.70697,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...