BCE Inc (BCE) Historical Stock Data
22.73 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BCE is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 22.82 | 22.73 | ↓$0.09 (-0.39%) | 22.64 | 22.85 | 1.77M |
| 2025-12-22 | 22.80 | 22.73 | ↓$0.07 (-0.31%) | 22.53 | 22.80 | 3.64M |
| 2025-12-19 | 22.77 | 22.84 | ↑$0.07 (0.31%) | 22.73 | 23.05 | 1.73M |
| 2025-12-18 | 23.19 | 22.85 | ↓$0.34 (-1.47%) | 22.82 | 23.19 | 3.09M |
| 2025-12-17 | 23.25 | 23.15 | ↓$0.10 (-0.43%) | 23.13 | 23.40 | 2.51M |
| 2025-12-16 | 23.60 | 23.33 | ↓$0.27 (-1.14%) | 23.33 | 23.74 | 4.33M |
| 2025-12-15 | 23.41 | 23.61 | ↑$0.20 (0.85%) | 23.31 | 23.79 | 2.97M |
| 2025-12-12 | 23.50 | 23.71 | ↑$0.21 (0.89%) | 23.50 | 23.85 | 3.45M |
| 2025-12-11 | 23.50 | 23.40 | ↓$0.10 (-0.43%) | 23.38 | 23.86 | 3.41M |
| 2025-12-10 | 23.23 | 23.19 | ↓$0.04 (-0.17%) | 23.05 | 23.34 | 2.47M |
| 2025-12-09 | 23.74 | 23.15 | ↓$0.59 (-2.49%) | 23.15 | 23.91 | 2.66M |
| 2025-12-08 | 23.49 | 23.34 | ↓$0.15 (-0.64%) | 23.15 | 23.59 | 2.85M |
| 2025-12-05 | 23.28 | 23.55 | ↑$0.27 (1.16%) | 23.27 | 23.62 | 1.86M |
| 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 |
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