BCE Inc. (BCE) NYSE

24.34

-0.385(-1.56%)

Updated at September 08 03:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202524.5224.7224.7224.8324.422.19M
September 04, 202524.5824.4724.4724.7124.442.32M
September 03, 202524.3824.5324.5324.5724.31.96M
September 02, 202524.8124.4324.4324.9724.372.65M
August 29, 202524.7924.9624.962524.662.43M
August 28, 202524.9324.8224.8224.9624.652.44M
August 27, 202524.8524.9824.9825.0924.834.51M
August 26, 202525.2824.924.925.3124.863.7M
August 25, 202525.4325.2225.2225.525.173.15M
August 22, 202525.7825.4925.4925.9625.433.57M
August 21, 202525.6925.7225.7225.7825.483.29M
August 20, 202525.7225.7425.7425.8725.573.59M
August 19, 202525.5725.5825.5825.7925.481.91M
August 18, 202525.6525.5725.5726.0225.553M
August 15, 202525.425.6125.6125.6625.343.38M
August 14, 202524.9925.3725.3725.3824.953.11M
August 13, 202524.525.1125.1125.2224.495.01M
August 12, 202524.4924.524.524.9124.472.82M
August 11, 202524.5224.3524.3524.824.33.61M
August 08, 202523.8624.3524.3524.6523.864.7M
August 07, 202523.223.7823.7823.8222.775.13M
August 06, 202523.5623.2523.2523.7623.14.37M
August 05, 202523.7323.5623.5624.0823.552.62M
August 04, 202523.5623.3123.3123.6523.261.89M
August 01, 202523.4523.5723.5723.723.273.11M
July 31, 202523.4123.3323.3323.4823.272.45M
July 30, 202523.5723.5323.5323.6623.392.09M
July 29, 202523.7623.6623.6623.8423.611.69M
July 28, 202524.123.8323.8324.2223.812.04M
July 25, 202524.2924.224.224.3623.913.35M
July 24, 202524.4924.4324.4324.7124.372M
July 23, 202524.3124.624.624.6524.242.94M
July 22, 202524.0824.3824.3824.5524.083.61M
July 21, 202523.7623.9723.9724.2723.742.25M
July 18, 202524.1523.6823.6824.1523.652.09M
July 17, 202524.3324.0924.0924.423.992.58M
July 16, 202524.0124.4324.4324.624.013.16M
July 15, 202523.8824.0624.0624.2123.862.99M
July 14, 202523.8223.8923.8924.0423.642.61M
July 11, 202524.0223.8123.8124.123.792.26M
July 10, 202523.8524.0624.0624.1623.733.55M
July 09, 202523.8923.8323.8323.9223.522.56M
July 08, 202523.2823.9123.9124.1323.285.84M
July 07, 202522.6723.2923.2923.322.465.5M
July 03, 202522.6422.8522.8522.9422.143.13M
July 02, 202522.4322.8622.8622.922.295.26M
July 01, 202522.2122.6322.6322.822.22.4M
June 30, 202521.822.1722.1722.221.732.96M
June 27, 202521.8421.821.822.0721.712.65M
June 26, 202522.0721.8521.8522.2421.822.65M
June 25, 202521.821.9421.9421.9621.587.05M
June 24, 202521.8221.9821.9822.1721.823.67M
June 23, 202521.6221.8821.8821.9321.622.79M
June 20, 202521.8921.7121.7122.0221.655.2M
June 18, 20252221.821.822.0921.783.82M
June 17, 202522.28222222.3621.943.54M
June 16, 202522.6522.3922.3922.6522.33.47M
June 13, 202522.9222.822.4823.0322.762.6M
June 12, 202522.5922.9522.6322.9822.543.74M
June 11, 202522.5722.4522.1322.6322.352.39M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved