Skip to main content
BCE logo

BCE Inc.

BCENYSECommunication ServicesTelecom Services

$20.40Today:- (-)1Y −12.78%

As of Oct 23, 2026 close

Market cap
$19.02B
P/E (TTM)
4.17
Forward P/E
2.13
Dividend yield
6.08%
52-week range
$18.68$26.52
Volume (live)
-
Avg. volume (3M)
4.50M

BCE (BCE) Historical Stock Prices

Analyze BCE (BCE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

BCE (BCE) Interactive Price Chart

Interactive historical price chart showing BCE stock price movements and trends across multiple time periods.

Loading chart...

BCE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BCE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202620.5420.7620.2920.4020.404.12M
Oct 22, 202620.0720.8120.0620.8120.815.16M
Oct 21, 202619.9120.0119.7019.9819.983.36M
Oct 20, 202620.0220.2119.9320.0720.073.32M
Oct 19, 202620.0720.1619.8019.8219.823.14M
Oct 16, 202620.2120.4520.1320.3320.334.13M
Oct 15, 202619.9420.5519.7520.1820.186.33M
Oct 14, 202619.4419.7019.2519.6719.673.73M
Oct 13, 202619.0619.6819.0419.4819.485.37M
Oct 12, 202618.8319.0318.8018.8618.862.97M
Oct 9, 202619.6919.7018.6818.7818.789.30M
Oct 8, 202619.7420.0719.6819.9619.964.13M
Oct 7, 202619.7119.8919.6519.7619.764.79M
Oct 6, 202619.7019.7719.5219.7519.754.89M
Oct 5, 202619.7019.7419.5519.7419.743.98M
Oct 2, 202619.9220.2119.7319.7319.735.22M
Oct 1, 202620.3220.3619.7319.9219.924.21M
Sep 30, 202620.2020.5220.1220.3420.342.81M
Sep 29, 202620.5020.5320.1420.1420.144.29M
Sep 28, 202620.9520.9520.4620.5620.564.21M
Sep 25, 202621.2821.3320.8720.9720.973.56M
Sep 24, 202621.6421.7521.3021.3021.303.56M
Sep 23, 202621.6521.8121.3921.6121.613.99M
Sep 22, 202622.0222.1421.6421.7021.705.09M
Sep 21, 202622.0922.2221.9021.9921.993.91M
Sep 18, 202622.1922.1921.7922.0622.063.84M
Sep 17, 202622.5823.1622.2822.2822.284.44M
Sep 16, 202622.8822.9822.4522.5022.506.45M
Sep 15, 202623.3023.6622.7722.9022.906.80M
Sep 14, 202623.4923.6123.3123.4723.163.90M
Sep 11, 202623.3423.5223.2823.3923.082.59M
Sep 10, 202623.4223.4823.0223.2522.943.93M
Sep 9, 202623.6223.6823.2123.3323.023.52M
Sep 8, 202623.6623.7523.4623.6523.333.76M
Sep 4, 202623.6523.8123.5623.6723.352.41M
Sep 3, 202623.5723.8923.5223.8123.492.77M
Sep 2, 202623.5123.7423.3523.4023.093.14M
Sep 1, 202623.6123.8923.3823.4123.104.21M
Aug 31, 202623.4223.6923.3923.5923.273.26M
Aug 28, 202623.4823.5923.2823.4623.151.85M
Aug 27, 202623.4023.5723.2923.4023.091.71M
Aug 26, 202623.5323.6323.4023.4923.182.11M
Aug 25, 202623.7523.8423.5023.5923.271.68M
Aug 24, 202623.6223.9423.5923.8523.532.28M
Aug 21, 202623.8423.9123.6523.7123.391.59M
Aug 20, 202623.7223.8623.5423.7823.462.50M
Aug 19, 202623.4423.7723.4323.7023.382.35M
Aug 18, 202623.4523.6623.3623.3623.052.45M
Aug 17, 202623.4623.6323.3523.3523.042.49M
Aug 14, 202623.3923.6323.3723.4723.162.97M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.