BCE Inc (BCE) Historical Stock Data
27.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCE is down -0.51% a day on average. There have been 12 days where BCE Inc closed green and 18 days where BCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 27.11 | 27.31 | ↑$0.20 (0.74%) | 27.10 | 27.45 | 5.25M |
| 2024-12-02 | 26.98 | 27.04 | ↑$0.06 (0.22%) | 26.67 | 27.14 | 3.82M |
| 2024-11-29 | 27.05 | 27.03 | ↓$0.02 (-0.07%) | 26.95 | 27.14 | 1.45M |
| 2024-11-27 | 26.60 | 27.02 | ↑$0.42 (1.58%) | 26.59 | 27.33 | 3.68M |
| 2024-11-26 | 26.79 | 26.63 | ↓$0.16 (-0.60%) | 26.47 | 26.94 | 3.29M |
| 2024-11-25 | 27.00 | 27.02 | ↑$0.02 (0.07%) | 26.74 | 27.09 | 3.25M |
| 2024-11-22 | 26.70 | 26.77 | ↑$0.07 (0.26%) | 26.67 | 26.95 | 5.37M |
| 2024-11-21 | 26.97 | 26.68 | ↓$0.29 (-1.08%) | 26.45 | 26.97 | 5.63M |
| 2024-11-20 | 27.28 | 27.00 | ↓$0.28 (-1.03%) | 26.91 | 27.36 | 3.44M |
| 2024-11-19 | 27.19 | 27.31 | ↑$0.12 (0.44%) | 27.03 | 27.45 | 2.85M |
| 2024-11-18 | 26.89 | 27.23 | ↑$0.34 (1.26%) | 26.79 | 27.50 | 4.04M |
| 2024-11-15 | 26.72 | 26.82 | ↑$0.10 (0.37%) | 26.51 | 26.94 | 4.37M |
| 2024-11-14 | 27.35 | 26.84 | ↓$0.51 (-1.86%) | 26.78 | 27.42 | 5.19M |
| 2024-11-13 | 27.73 | 27.21 | ↓$0.52 (-1.88%) | 27.14 | 27.74 | 7.31M |
| 2024-11-12 | 27.74 | 27.69 | ↓$0.05 (-0.18%) | 27.11 | 27.78 | 3.56M |
| 2024-11-11 | 28.40 | 27.85 | ↓$0.55 (-1.94%) | 27.77 | 28.56 | 3.11M |
| 2024-11-08 | 28.19 | 28.37 | ↑$0.18 (0.64%) | 28.10 | 28.64 | 4.01M |
| 2024-11-07 | 28.45 | 28.07 | ↓$0.38 (-1.34%) | 27.29 | 28.48 | 7.24M |
| 2024-11-06 | 28.74 | 28.74 | ↑$0.00 (0.00%) | 28.26 | 28.80 | 6.73M |
| 2024-11-05 | 29.20 | 28.84 | ↓$0.36 (-1.23%) | 28.64 | 29.55 | 4.29M |
| 2024-11-04 | 31.13 | 29.12 | ↓$2.01 (-6.46%) | 28.82 | 31.13 | 10.18M |
| 2024-11-01 | 32.37 | 32.10 | ↓$0.27 (-0.83%) | 31.87 | 32.48 | 1.91M |
| 2024-10-31 | 32.19 | 32.26 | ↑$0.07 (0.22%) | 32.08 | 32.44 | 1.56M |
| 2024-10-30 | 32.32 | 32.24 | ↓$0.08 (-0.25%) | 32.11 | 32.48 | 1.54M |
| 2024-10-29 | 32.57 | 32.46 | ↓$0.11 (-0.34%) | 32.21 | 32.63 | 2.05M |
| 2024-10-28 | 32.75 | 32.69 | ↓$0.06 (-0.18%) | 32.64 | 33.02 | 1.10M |
| 2024-10-25 | 33.13 | 32.79 | ↓$0.34 (-1.03%) | 32.77 | 33.22 | 1.53M |
| 2024-10-24 | 33.33 | 33.14 | ↓$0.19 (-0.57%) | 32.91 | 33.33 | 1.47M |
| 2024-10-23 | 33.32 | 33.21 | ↓$0.11 (-0.33%) | 32.90 | 33.33 | 1.19M |
| 2024-10-22 | 33.28 | 33.32 | ↑$0.04 (0.12%) | 33.16 | 33.42 | 1.22M |
Create an account or log in to view more rows.
$BCE breaking out of this wedge sooner than later
$BCE choo choo
$BCE BULLS ALPHA
BEARS BETA
$BCE I love you!
$BCE id rather have a dip then rip than a gap and crap
$BCE Let it go...
$BCE Time to buy here
$BCE what V recovery or fake pump
$BCE Like if the Hedgies are fucked
$BCE the end is near