BCE Inc (BCE) Historical Stock Data
21.26 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCE is down -0.27% a day on average. There have been 15 days where BCE Inc closed green and 15 days where BCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 21.93 | 21.26 | ↓$0.67 (-3.06%) | 21.22 | 21.93 | 4.73M |
| 2025-05-13 | 22.57 | 21.98 | ↓$0.59 (-2.61%) | 21.86 | 22.60 | 3.70M |
| 2025-05-12 | 22.69 | 22.56 | ↓$0.13 (-0.57%) | 22.37 | 22.71 | 3.98M |
| 2025-05-09 | 22.23 | 22.71 | ↑$0.48 (2.16%) | 22.09 | 23.07 | 5.09M |
| 2025-05-08 | 21.11 | 22.23 | ↑$1.12 (5.31%) | 21.11 | 22.65 | 6.73M |
| 2025-05-07 | 21.51 | 21.25 | ↓$0.26 (-1.21%) | 21.04 | 21.78 | 5.09M |
| 2025-05-06 | 21.45 | 21.59 | ↑$0.14 (0.65%) | 21.39 | 21.92 | 4.12M |
| 2025-05-05 | 21.47 | 21.39 | ↓$0.08 (-0.37%) | 21.06 | 21.58 | 3.37M |
| 2025-05-02 | 21.50 | 21.45 | ↓$0.05 (-0.23%) | 21.13 | 21.73 | 5.93M |
| 2025-05-01 | 22.22 | 21.44 | ↓$0.78 (-3.51%) | 21.38 | 22.22 | 4.48M |
| 2025-04-30 | 21.92 | 22.25 | ↑$0.33 (1.51%) | 21.67 | 22.26 | 3.01M |
| 2025-04-29 | 21.92 | 21.92 | ↑$0.00 (0.00%) | 21.83 | 22.17 | 1.73M |
| 2025-04-28 | 21.66 | 21.81 | ↑$0.15 (0.69%) | 21.55 | 21.91 | 1.71M |
| 2025-04-25 | 21.95 | 21.65 | ↓$0.30 (-1.34%) | 21.36 | 21.95 | 2.64M |
| 2025-04-24 | 22.37 | 22.01 | ↓$0.36 (-1.61%) | 21.92 | 22.37 | 1.99M |
| 2025-04-23 | 22.23 | 22.22 | ↓$0.01 (-0.04%) | 21.90 | 22.35 | 2.49M |
| 2025-04-22 | 22.42 | 22.25 | ↓$0.17 (-0.76%) | 22.20 | 22.56 | 2.41M |
| 2025-04-21 | 22.07 | 22.38 | ↑$0.31 (1.40%) | 21.99 | 22.40 | 2.39M |
| 2025-04-17 | 21.66 | 22.04 | ↑$0.38 (1.75%) | 21.64 | 22.12 | 2.84M |
| 2025-04-16 | 21.55 | 21.62 | ↑$0.07 (0.32%) | 21.40 | 21.84 | 3.42M |
| 2025-04-15 | 21.70 | 21.24 | ↓$0.46 (-2.12%) | 21.21 | 21.70 | 3.39M |
| 2025-04-14 | 21.54 | 21.65 | ↑$0.11 (0.51%) | 21.34 | 21.72 | 6.39M |
| 2025-04-11 | 21.08 | 21.36 | ↑$0.28 (1.33%) | 20.97 | 21.67 | 4.61M |
| 2025-04-10 | 21.06 | 20.98 | ↓$0.08 (-0.38%) | 20.57 | 21.06 | 5.05M |
| 2025-04-09 | 20.67 | 21.00 | ↑$0.33 (1.60%) | 20.28 | 21.41 | 6.34M |
| 2025-04-08 | 22.36 | 20.87 | ↓$1.49 (-6.66%) | 20.60 | 22.50 | 5.75M |
| 2025-04-07 | 22.03 | 22.08 | ↑$0.05 (0.23%) | 21.68 | 22.59 | 5.21M |
| 2025-04-04 | 22.56 | 22.71 | ↑$0.15 (0.66%) | 22.41 | 23.13 | 5.19M |
| 2025-04-03 | 22.14 | 22.66 | ↑$0.52 (2.35%) | 21.87 | 22.72 | 4.58M |
| 2025-04-02 | 22.78 | 21.82 | ↓$0.96 (-4.21%) | 21.62 | 22.78 | 4.69M |
Create an account or log in to view more rows.
$BCE this is going to skyrocket tmr!!!
$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