BCE Inc (BCE) Historical Stock Data

53.09 ↑0.18 (0.34%)

As of May 16, 2022, 10:21am EST.

Historical Data

In the past 30 trading days, BCE is down -0.10% 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
2022-05-13	52.23	52.91	↑$0.68 (1.30%)	52.02	53.04	1.14M
2022-05-12	52.34	52.06	↓$0.28 (-0.53%)	51.46	52.53	1.79M
2022-05-11	53.19	52.47	↓$0.72 (-1.35%)	52.40	53.62	1.37M
2022-05-10	53.81	52.97	↓$0.84 (-1.56%)	52.69	54.27	1.76M
2022-05-09	53.51	53.80	↑$0.29 (0.54%)	53.07	54.25	1.64M
2022-05-06	53.63	53.91	↑$0.28 (0.52%)	53.32	54.15	1.37M
2022-05-05	54.80	53.79	↓$1.01 (-1.84%)	53.50	55.18	1.13M
2022-05-04	53.52	54.50	↑$0.98 (1.83%)	53.25	54.62	1.81M
2022-05-03	53.08	53.46	↑$0.38 (0.72%)	52.92	53.80	1.63M
2022-05-02	53.24	52.94	↓$0.30 (-0.56%)	52.21	53.34	3.41M
2022-04-29	54.73	53.17	↓$1.56 (-2.85%)	53.08	54.78	3.47M
2022-04-28	54.63	54.74	↑$0.11 (0.20%)	54.46	54.98	4.90M
2022-04-27	55.00	54.80	↓$0.20 (-0.36%)	54.64	55.31	1.42M
2022-04-26	55.71	55.16	↓$0.55 (-0.99%)	55.12	56.24	1.42M
2022-04-25	56.55	56.24	↓$0.31 (-0.55%)	55.33	56.69	1.47M
2022-04-22	57.76	56.89	↓$0.87 (-1.51%)	56.71	57.76	1.40M
2022-04-21	59.02	58.16	↓$0.86 (-1.46%)	58.10	59.22	1.07M
2022-04-20	58.43	59.02	↑$0.59 (1.01%)	58.21	59.34	1.15M
2022-04-19	57.87	58.04	↑$0.17 (0.29%)	57.74	58.16	722.75K
2022-04-18	58.05	57.94	↓$0.11 (-0.19%)	57.88	58.72	0.94M
2022-04-14	58.10	58.20	↑$0.10 (0.17%)	57.94	58.54	1.02M
2022-04-13	57.49	57.97	↑$0.48 (0.83%)	57.46	58.07	1.01M
2022-04-12	58.19	57.65	↓$0.54 (-0.93%)	57.59	58.29	1.35M
2022-04-11	58.16	57.91	↓$0.25 (-0.43%)	57.71	58.51	1.35M
2022-04-08	57.88	58.25	↑$0.37 (0.64%)	57.74	58.48	1.17M
2022-04-07	57.52	57.96	↑$0.44 (0.76%)	57.26	58.06	1.51M
2022-04-06	56.95	57.56	↑$0.61 (1.07%)	56.83	57.76	1.45M
2022-04-05	56.36	57.11	↑$0.75 (1.33%)	56.35	57.53	1.60M
2022-04-04	56.13	56.11	↓$0.02 (-0.04%)	55.80	56.20	1.03M
2022-04-01	55.56	56.13	↑$0.57 (1.03%)	55.30	56.14	1.13M