BCE Inc (BCE) Historical Stock Data
23.22 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCE is down -0.10% a day on average. There have been 13 days where BCE Inc closed green and 17 days where BCE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 23.20 | 23.22 | ↑$0.02 (0.09%) | 23.18 | 23.34 | 1.39M |
| 2025-12-03 | 23.43 | 23.18 | ↓$0.25 (-1.07%) | 23.10 | 23.76 | 4.11M |
| 2025-12-02 | 23.47 | 23.37 | ↓$0.10 (-0.43%) | 23.12 | 23.47 | 2.01M |
| 2025-12-01 | 23.56 | 23.49 | ↓$0.07 (-0.30%) | 23.33 | 23.57 | 2.28M |
| 2025-11-28 | 23.35 | 23.51 | ↑$0.16 (0.69%) | 23.27 | 23.51 | 1.22M |
| 2025-11-26 | 23.02 | 23.20 | ↑$0.18 (0.78%) | 22.98 | 23.30 | 1.88M |
| 2025-11-25 | 23.08 | 23.02 | ↓$0.06 (-0.26%) | 22.86 | 23.39 | 2.72M |
| 2025-11-24 | 23.04 | 23.07 | ↑$0.03 (0.13%) | 22.98 | 23.25 | 2.67M |
| 2025-11-21 | 22.97 | 23.13 | ↑$0.16 (0.70%) | 22.88 | 23.39 | 2.75M |
| 2025-11-20 | 22.73 | 22.95 | ↑$0.22 (0.97%) | 22.65 | 23.02 | 3.18M |
| 2025-11-19 | 22.90 | 22.79 | ↓$0.11 (-0.48%) | 22.36 | 22.95 | 2.71M |
| 2025-11-18 | 23.07 | 23.02 | ↓$0.05 (-0.22%) | 22.76 | 23.13 | 2.56M |
| 2025-11-17 | 22.93 | 23.04 | ↑$0.11 (0.48%) | 22.71 | 23.06 | 2.49M |
| 2025-11-14 | 23.17 | 22.83 | ↓$0.34 (-1.47%) | 22.77 | 23.17 | 2.73M |
| 2025-11-13 | 22.77 | 23.11 | ↑$0.34 (1.49%) | 22.71 | 23.16 | 3.94M |
| 2025-11-12 | 23.40 | 22.77 | ↓$0.63 (-2.69%) | 22.77 | 23.41 | 2.52M |
| 2025-11-11 | 22.98 | 23.41 | ↑$0.43 (1.87%) | 22.98 | 23.50 | 4.57M |
| 2025-11-10 | 23.03 | 22.94 | ↓$0.09 (-0.39%) | 22.80 | 23.07 | 2.54M |
| 2025-11-07 | 23.00 | 23.19 | ↑$0.19 (0.83%) | 22.94 | 23.30 | 2.38M |
| 2025-11-06 | 23.06 | 23.17 | ↑$0.11 (0.48%) | 22.71 | 23.80 | 3.55M |
| 2025-11-05 | 22.22 | 22.39 | ↑$0.17 (0.77%) | 22.18 | 22.68 | 5.41M |
| 2025-11-04 | 22.51 | 22.29 | ↓$0.22 (-0.98%) | 22.24 | 22.67 | 3.31M |
| 2025-11-03 | 22.73 | 22.67 | ↓$0.06 (-0.26%) | 22.36 | 22.74 | 2.95M |
| 2025-10-31 | 23.04 | 22.86 | ↓$0.18 (-0.78%) | 22.82 | 23.06 | 2M |
| 2025-10-30 | 23.38 | 23.11 | ↓$0.27 (-1.15%) | 23.09 | 23.45 | 2.53M |
| 2025-10-29 | 23.56 | 23.49 | ↓$0.07 (-0.30%) | 23.33 | 23.77 | 2.76M |
| 2025-10-28 | 23.42 | 23.57 | ↑$0.15 (0.64%) | 23.24 | 23.73 | 2.51M |
| 2025-10-27 | 23.68 | 23.48 | ↓$0.20 (-0.84%) | 23.43 | 23.75 | 2.66M |
| 2025-10-24 | 23.87 | 23.81 | ↓$0.06 (-0.25%) | 23.77 | 23.92 | 1.93M |
| 2025-10-23 | 24.09 | 23.86 | ↓$0.23 (-0.95%) | 23.86 | 24.26 | 1.88M |
Create an account or log in to view more rows.
$BCE Momentum is building...
$BCE what’s gonna happen now
$BCE green shoots
$BCE Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$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