BCE Inc (BCE) Historical Stock Data
32.99 ↓0.27 (-0.81%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BCE is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 33.50 | 32.99 | ↓$0.51 (-1.52%) | 32.42 | 33.50 | 3.32M |
| 2024-05-01 | 32.78 | 33.26 | ↑$0.48 (1.46%) | 32.69 | 33.36 | 2.20M |
| 2024-04-30 | 32.51 | 32.85 | ↑$0.34 (1.05%) | 32.40 | 32.88 | 2.08M |
| 2024-04-29 | 32.74 | 32.75 | ↑$0.01 (0.03%) | 32.67 | 32.89 | 1.55M |
| 2024-04-26 | 32.89 | 32.62 | ↓$0.27 (-0.82%) | 32.59 | 32.93 | 1.48M |
| 2024-04-25 | 32.81 | 32.89 | ↑$0.08 (0.24%) | 32.63 | 32.96 | 1.76M |
| 2024-04-24 | 33.19 | 33.06 | ↓$0.13 (-0.39%) | 32.85 | 33.33 | 2.19M |
| 2024-04-23 | 33.17 | 33.26 | ↑$0.09 (0.27%) | 33.04 | 33.52 | 2.15M |
| 2024-04-22 | 32.71 | 32.90 | ↑$0.19 (0.58%) | 32.56 | 32.91 | 2.61M |
| 2024-04-19 | 32.29 | 32.59 | ↑$0.30 (0.93%) | 32.24 | 32.70 | 1.57M |
| 2024-04-18 | 32.25 | 32.21 | ↓$0.04 (-0.12%) | 32.09 | 32.41 | 1.39M |
| 2024-04-17 | 32.32 | 32.24 | ↓$0.08 (-0.25%) | 32.06 | 32.60 | 3.16M |
| 2024-04-16 | 32.23 | 32.22 | ↓$0.01 (-0.03%) | 31.82 | 32.32 | 2.20M |
| 2024-04-15 | 32.27 | 32.40 | ↑$0.13 (0.40%) | 32.09 | 32.77 | 5.11M |
| 2024-04-12 | 32.61 | 32.11 | ↓$0.50 (-1.53%) | 32.00 | 32.83 | 2.52M |
| 2024-04-11 | 32.79 | 32.79 | ↑$0.00 (0.00%) | 32.47 | 32.97 | 2.41M |
| 2024-04-10 | 32.62 | 32.77 | ↑$0.15 (0.46%) | 32.40 | 32.87 | 2.46M |
| 2024-04-09 | 32.79 | 33.17 | ↑$0.38 (1.16%) | 32.65 | 33.28 | 2.46M |
| 2024-04-08 | 32.96 | 32.77 | ↓$0.19 (-0.58%) | 32.65 | 33.07 | 2.05M |
| 2024-04-05 | 32.86 | 32.93 | ↑$0.07 (0.21%) | 32.71 | 33.11 | 2.14M |
| 2024-04-04 | 33.20 | 33.17 | ↓$0.03 (-0.09%) | 33.02 | 33.63 | 3.33M |
| 2024-04-03 | 32.96 | 32.98 | ↑$0.02 (0.06%) | 32.81 | 33.27 | 3.50M |
| 2024-04-02 | 33.45 | 32.94 | ↓$0.51 (-1.52%) | 32.38 | 33.48 | 4.19M |
| 2024-04-01 | 33.97 | 33.80 | ↓$0.17 (-0.50%) | 33.44 | 33.97 | 2.66M |
| 2024-03-28 | 34.34 | 33.98 | ↓$0.36 (-1.05%) | 33.67 | 34.58 | 3.53M |
| 2024-03-27 | 33.92 | 34.26 | ↑$0.34 (1.00%) | 33.90 | 34.33 | 6.10M |
| 2024-03-26 | 34.05 | 33.87 | ↓$0.18 (-0.53%) | 33.85 | 34.12 | 3.17M |
| 2024-03-25 | 33.71 | 33.82 | ↑$0.11 (0.33%) | 33.54 | 33.88 | 3.51M |
| 2024-03-22 | 34.20 | 33.71 | ↓$0.49 (-1.43%) | 33.56 | 34.25 | 2.62M |
| 2024-03-21 | 34.30 | 34.17 | ↓$0.13 (-0.38%) | 34.16 | 34.53 | 1.78M |
Create an account or log in to view more rows.
$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
$BCE I would not be a bear now
$BCE It’s that TIME!! To Double down!
$BCE Buying more