BCE - BCE INC
24.09
-0.070 -0.291%
Share volume: 2,461,097
Last Updated: 04-17-2026
Communication/Telephone Communications:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$24.16
-0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $24.22 | $24.22 | $24.35 | $24.35 | $24.07 | $24.07 | $24.09 | $24.09 | 2,461,097 | $1,944,745.00 |
| 04-16-2026 | $23.83 | $23.83 | $24.21 | $24.21 | $23.83 | $23.83 | $24.16 | $24.16 | 2,161,186 | $2,161,186.00 |
| 04-15-2026 | $23.80 | $23.80 | $23.97 | $23.97 | $23.69 | $23.69 | $23.82 | $23.82 | 2,230,384 | $2,230,384.00 |
| 04-14-2026 | $23.46 | $23.46 | $23.91 | $23.91 | $23.46 | $23.46 | $23.85 | $23.85 | 3,209,364 | $3,209,364.00 |
| 04-13-2026 | $23.32 | $23.32 | $23.54 | $23.54 | $23.12 | $23.12 | $23.50 | $23.50 | 2,724,707 | $2,724,707.00 |
| 04-10-2026 | $23.89 | $23.89 | $24.25 | $24.25 | $23.32 | $23.32 | $23.35 | $23.35 | 4,155,982 | $4,155,982.00 |
| 04-09-2026 | $24.22 | $24.22 | $24.26 | $24.26 | $23.84 | $23.84 | $23.89 | $23.89 | 4,501,896 | $4,501,896.00 |
| 04-08-2026 | $24.14 | $24.14 | $24.18 | $24.18 | $23.84 | $23.84 | $24.12 | $24.12 | 3,121,630 | $3,121,630.00 |
| 04-07-2026 | $24.17 | $24.17 | $24.32 | $24.32 | $23.80 | $23.80 | $23.83 | $23.83 | 3,355,525 | $3,355,525.00 |
| 04-06-2026 | $24.34 | $24.34 | $24.59 | $24.59 | $24.25 | $24.25 | $24.26 | $24.26 | 2,728,186 | $2,728,186.00 |