Dark

BCE
BCE, Inc.
stock NYSE

At Close

Jul 15, 2025 3:59:49 PM EDT

24.07USD+0.753%(+0.18)2,988,983

24.05Bid 24.07Ask 0.02Spread

Pre-market

Jul 14, 2025 9:03:30 AM EDT

23.82USD-0.293%(-0.07)0

After-hours

Jul 15, 2025 4:04:30 PM EDT

23.90USD-0.704%(-0.17)1,012

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-15	23.9700	24.2000	23.9000	24.07	+0.753%	2,988,983	0.000%
2025-07-14	23.8200	24.0400	23.6400	23.89	+0.336%	2,605,162	+0.753%
2025-07-11	24.0200	24.0950	23.7850	23.81	-1.039%	2,258,855	+1.092%
2025-07-10	23.8500	24.1600	23.7300	24.06	+0.965%	3,554,849	+0.042%
2025-07-09	23.8850	23.9200	23.5200	23.83	-0.335%	2,558,895	+1.007%
2025-07-08	23.2800	24.1300	23.2800	23.91	+2.662%	5,835,153	+0.669%
2025-07-07	22.6700	23.3000	22.4600	23.29	+1.926%	5,496,534	+3.349%
2025-07-03	22.6400	22.9350	22.1400	22.85	-0.044%	3,161,931	+5.339%
2025-07-02	22.4300	22.9000	22.2900	22.86	+1.016%	5,259,580	+5.293%
2025-07-01	22.2100	22.7950	22.1950	22.63	+2.075%	2,397,966	+6.363%
2025-06-30	21.8000	22.2000	21.7300	22.17	+1.697%	2,959,027	+8.570%
2025-06-27	21.8400	22.0650	21.7100	21.80	-0.229%	2,651,614	+10.413%
2025-06-26	22.0700	22.2399	21.8200	21.85	-0.410%	2,648,414	+10.160%
2025-06-25	21.8000	21.9550	21.5800	21.94	-0.182%	7,051,110	+9.708%
2025-06-24	21.8200	22.1700	21.8200	21.98	+0.457%	3,665,005	+9.509%
2025-06-23	21.6200	21.9300	21.6200	21.88	+0.783%	2,790,161	+10.009%
2025-06-20	21.8900	22.0150	21.6500	21.71	-0.413%	5,200,849	+10.871%
2025-06-18	22.0000	22.0900	21.7800	21.80	-0.909%	3,818,574	+10.413%
2025-06-17	22.2750	22.3600	21.9350	22.00	-1.742%	3,538,680	+9.409%
2025-06-16	22.6500	22.6500	22.3000	22.39	-1.798%	3,473,821	+7.503%
2025-06-13	22.9200	23.0300	22.7600	22.80	-0.654%	2,596,344	+5.570%
2025-06-12	22.5900	22.9800	22.5400	22.95	+2.227%	3,744,819	+4.880%
2025-06-11	22.5700	22.6300	22.3500	22.45	-0.222%	2,391,807	+7.216%
2025-06-10	22.1600	22.8900	22.1600	22.50	+1.810%	3,749,080	+6.978%
2025-06-09	21.7900	22.2900	21.7500	22.10	+1.469%	2,734,239	+8.914%
2025-06-06	21.8000	21.8800	21.5850	21.78	-0.366%	2,332,101	+10.514%
2025-06-05	22.0700	22.1600	21.8150	21.86	-0.455%	2,300,202	+10.110%
2025-06-04	22.0300	22.1700	21.8503	21.96	+0.091%	2,351,329	+9.608%
2025-06-03	22.2200	22.2700	21.8500	21.94	-1.526%	2,751,328	+9.708%
2025-06-02	21.9000	22.4607	21.7600	22.28	+2.202%	4,678,731	+8.034%
2025-05-30	21.4700	21.9100	21.4700	21.80	+1.395%	3,173,192	+10.413%
2025-05-29	21.2600	21.5950	21.1900	21.50	+1.607%	2,801,266	+11.953%
2025-05-28	21.4200	21.4500	21.0950	21.16	-1.490%	2,224,307	+13.752%
2025-05-27	21.5300	21.8500	21.4200	21.48	-0.232%	2,650,272	+12.058%
2025-05-23	21.4800	21.6300	21.3600	21.53	+0.279%	1,983,547	+11.797%
2025-05-22	21.4100	21.6200	21.2000	21.47	0.000%	2,218,926	+12.110%
2025-05-21	21.6700	21.7300	21.3300	21.47	-0.877%	2,656,094	+12.110%
2025-05-20	21.4700	22.0100	21.4500	21.66	+0.417%	3,471,048	+11.127%
2025-05-19	21.5100	21.6200	21.4150	21.57	+0.046%	1,337,559	+11.590%
2025-05-16	21.5400	21.7800	21.4950	21.56	-0.324%	2,789,222	+11.642%
2025-05-15	21.2900	21.7500	21.2610	21.63	+1.740%	2,356,371	+11.281%
2025-05-14	21.9300	21.9300	21.2201	21.26	-3.276%	4,725,537	+13.217%
2025-05-13	22.5700	22.6300	21.8600	21.98	-2.571%	3,705,345	+9.509%
2025-05-12	22.6900	22.7050	22.3700	22.56	-0.661%	3,978,496	+6.693%
2025-05-09	22.2300	23.0700	22.0700	22.71	+2.159%	5,091,898	+5.989%
2025-05-08	21.1100	22.6500	21.1050	22.23	+4.612%	6,733,346	+8.277%
2025-05-07	21.5100	21.7750	21.0400	21.25	-1.575%	5,094,443	+13.271%
2025-05-06	21.4500	21.9200	21.3900	21.59	+0.935%	4,122,294	+11.487%
2025-05-05	21.4700	21.5800	21.0600	21.39	-0.280%	3,644,501	+12.529%
2025-05-02	21.5000	21.7250	21.1250	21.45	+0.047%	6,612,865	+12.214%
2025-05-01	22.2200	22.2200	21.3800	21.44	-3.640%	4,481,286	+12.267%
2025-04-30	21.9200	22.2600	21.6700	22.25	+1.505%	3,014,229	+8.180%
2025-04-29	21.9200	22.1700	21.8300	21.92	+0.504%	1,732,908	+9.808%
2025-04-28	21.6600	21.9050	21.5400	21.81	+0.739%	1,714,840	+10.362%
2025-04-25	21.9450	21.9450	21.3600	21.65	-1.636%	2,636,823	+11.178%
2025-04-24	22.3700	22.3700	21.9150	22.01	-0.945%	1,994,592	+9.359%
2025-04-23	22.2300	22.3450	21.8800	22.22	-0.135%	2,521,638	+8.326%
2025-04-22	22.4200	22.5600	22.2000	22.25	-0.581%	2,411,210	+8.180%
2025-04-21	22.0700	22.3950	21.9900	22.38	+1.543%	2,388,712	+7.551%
2025-04-17	21.6600	22.1200	21.6400	22.04	+1.943%	2,836,247	+9.211%
2025-04-16	21.5500	21.8400	21.4000	21.62	+1.789%	3,423,096	+11.332%
2025-04-15	21.7000	21.7000	21.2050	21.24	-1.894%	3,391,163	+13.324%
2025-04-14	21.5400	21.7150	21.3400	21.65	+1.358%	6,388,806	+11.178%
2025-04-11	21.0800	21.6650	20.9650	21.36	+1.811%	4,608,977	+12.687%
2025-04-10	21.0600	21.0600	20.5700	20.98	-0.095%	5,052,160	+14.728%
2025-04-09	20.6700	21.4100	20.2800	21.00	+0.623%	6,342,595	+14.619%
2025-04-08	22.3600	22.5000	20.6000	20.87	-5.480%	5,746,324	+15.333%
2025-04-07	22.0300	22.5900	21.6800	22.08	-2.774%	5,212,362	+9.013%
2025-04-04	22.5600	23.1300	22.4050	22.71	+0.221%	5,186,285	+5.989%
2025-04-03	22.1400	22.7200	21.8650	22.66	+3.850%	4,575,659	+6.222%
2025-04-02	22.7800	22.7800	21.6200	21.82	-4.214%	4,694,448	+10.312%
2025-04-01	23.0300	23.0900	22.6550	22.78	-0.784%	2,039,026	+5.663%
2025-03-31	22.8000	23.3400	22.8000	22.96	-0.044%	2,336,556	+4.834%
2025-03-28	23.2100	23.2700	22.9500	22.97	-0.820%	2,134,423	+4.789%
2025-03-27	22.7000	23.2105	22.6600	23.16	+2.252%	2,380,175	+3.929%
2025-03-26	22.5000	22.6500	22.4900	22.65	+0.533%	2,576,094	+6.269%
2025-03-25	22.6000	22.7300	22.4500	22.53	+0.044%	2,048,755	+6.835%
2025-03-24	22.6400	22.8800	22.5010	22.52	-0.793%	2,230,739	+6.883%
2025-03-21	23.0100	23.1100	22.6200	22.70	-1.390%	2,925,808	+6.035%
2025-03-20	23.2501	23.2750	22.8350	23.02	-1.498%	2,632,861	+4.561%
2025-03-19	23.6500	23.7600	23.3502	23.37	-1.724%	1,972,083	+2.995%
2025-03-18	23.6300	23.9800	23.5400	23.78	+0.338%	2,101,308	+1.220%
2025-03-17	23.3700	23.9050	23.2700	23.70	+0.980%	2,449,618	+1.561%
2025-03-14	23.5800	23.5800	23.3300	23.47	-3.654%	2,183,659	+2.556%
2025-03-13	24.4400	24.7550	24.2300	24.36	+0.041%	2,263,826	-1.190%
2025-03-12	24.6500	24.6800	24.2800	24.35	-1.735%	3,430,889	-1.150%
2025-03-11	25.1500	25.2500	24.4700	24.78	-1.589%	4,439,934	-2.865%
2025-03-10	24.9800	25.3700	24.8500	25.18	+1.532%	4,426,500	-4.408%
2025-03-07	24.4900	25.1400	24.4263	24.80	+1.266%	3,398,272	-2.944%
2025-03-06	23.7300	24.5550	23.6200	24.49	+3.290%	2,921,822	-1.715%
2025-03-05	23.7500	24.1750	23.6400	23.71	+0.424%	1,744,205	+1.518%
2025-03-04	23.4400	23.7650	23.2300	23.61	+0.854%	2,728,017	+1.948%
2025-03-03	23.2100	23.5900	23.1750	23.41	+1.254%	2,137,314	+2.819%
2025-02-28	23.4800	23.5600	23.0100	23.12	-1.154%	2,105,529	+4.109%
2025-02-27	23.2100	23.5100	23.1700	23.39	+0.128%	1,858,985	+2.907%
2025-02-26	23.8800	23.9100	23.2100	23.36	-2.300%	2,793,066	+3.039%
2025-02-25	24.0700	24.2500	23.8709	23.91	-0.706%	2,574,586	+0.669%
2025-02-24	23.9500	24.3850	23.9400	24.08	+0.459%	2,149,382	-0.042%
2025-02-21	23.5600	24.1100	23.5000	23.97	+1.697%	2,531,243	+0.417%
2025-02-20	23.4300	23.6000	23.3050	23.57	+0.640%	1,778,552	+2.121%
2025-02-19	23.3400	23.6300	23.1250	23.42	+0.214%	1,971,211	+2.775%
2025-02-18	23.6400	23.7750	23.3111	23.37	-1.889%	2,800,803	+2.995%
2025-02-14	23.6700	23.8900	23.5400	23.82	+0.804%	2,252,974	+1.050%
2025-02-13	23.3600	23.8100	23.3000	23.63	+1.591%	2,591,033	+1.862%
2025-02-12	22.8300	23.3300	22.7300	23.26	+1.661%	2,528,818	+3.482%
2025-02-11	22.4900	22.9450	22.3000	22.88	+1.644%	4,062,113	+5.201%
2025-02-10	22.2600	22.7550	22.2100	22.51	+1.671%	3,720,967	+6.930%
2025-02-07	23.4800	23.4800	22.0000	22.14	-5.867%	7,838,122	+8.717%
2025-02-06	24.9900	24.9900	23.2100	23.52	-5.542%	7,468,166	+2.338%
2025-02-05	24.5500	25.0500	24.3400	24.90	+2.049%	6,333,422	-3.333%
2025-02-04	24.3000	24.6000	24.2900	24.40	+1.540%	2,343,924	-1.352%
2025-02-03	23.2900	24.0950	23.0100	24.03	+1.009%	3,261,847	+0.166%
2025-01-31	23.8300	24.1500	23.6800	23.79	-0.460%	2,974,008	+1.177%
2025-01-30	23.8200	24.1950	23.6000	23.90	+0.844%	2,630,824	+0.711%
2025-01-29	23.7500	24.0100	23.6700	23.70	-0.754%	3,040,204	+1.561%
2025-01-28	24.2900	24.4400	23.8700	23.88	-0.748%	3,342,312	+0.796%
2025-01-27	23.7100	24.1900	23.6100	24.06	+2.252%	3,284,220	+0.042%
2025-01-24	23.4000	23.5950	23.1300	23.53	+1.335%	2,212,047	+2.295%
2025-01-23	23.2900	23.5050	23.1400	23.22	+0.302%	2,407,260	+3.661%
2025-01-22	23.4000	23.4000	23.0050	23.15	-1.026%	2,609,260	+3.974%
2025-01-21	23.0000	23.4800	22.8800	23.39	+1.037%	3,907,825	+2.907%
2025-01-17	22.9200	23.2399	22.9000	23.15	+1.446%	2,828,470	+3.974%
2025-01-16	22.7000	22.9250	22.4900	22.82	+0.396%	4,335,363	+5.478%
2025-01-15	22.7300	22.9300	22.6700	22.73	+0.843%	2,881,990	+5.895%
2025-01-14	22.6100	22.6300	21.8700	22.54	-2.887%	5,885,107	+6.788%
2025-01-13	22.9900	23.2300	22.7800	23.21	+1.089%	2,801,184	+3.705%
2025-01-10	23.2500	23.3300	22.9100	22.96	-2.835%	3,518,653	+4.834%
2025-01-08	23.7600	23.8000	23.3600	23.63	-0.964%	2,319,729	+1.862%
2025-01-07	24.0500	24.1800	23.8500	23.86	-0.334%	3,991,496	+0.880%
2025-01-06	24.1000	24.1700	23.7150	23.94	+0.504%	3,645,882	+0.543%
2025-01-03	23.1300	23.8300	23.1300	23.82	+2.408%	3,911,524	+1.050%
2025-01-02	23.2900	23.6200	23.0900	23.26	+0.345%	2,848,930	+3.482%
2024-12-31	22.6000	23.2850	22.5400	23.18	+2.885%	3,780,988	+3.840%
2024-12-30	22.6000	22.6400	22.1800	22.53	-0.574%	3,382,436	+6.835%
2024-12-27	22.7000	22.8600	22.4900	22.66	-0.918%	3,193,778	+6.222%
2024-12-26	22.8200	23.0450	22.7400	22.87	-0.131%	3,456,168	+5.247%
2024-12-24	22.7700	22.9750	22.6800	22.90	+0.263%	1,710,307	+5.109%
2024-12-23	22.9500	23.1400	22.5100	22.84	-1.382%	4,399,661	+5.385%
2024-12-20	23.0800	23.4200	22.9000	23.16	+0.216%	5,902,623	+3.929%
2024-12-19	23.3500	23.6600	23.0850	23.11	-1.239%	5,068,278	+4.154%
2024-12-18	23.5300	23.6000	23.0350	23.40	-0.763%	7,020,110	+2.863%
2024-12-17	23.4300	23.8500	23.3750	23.58	-1.174%	6,270,742	+2.078%
2024-12-16	24.4200	24.6400	23.8245	23.86	-6.505%	7,752,322	+0.880%
2024-12-13	25.7900	25.8500	25.2350	25.52	-1.124%	5,665,335	-5.682%
2024-12-12	25.9500	25.9900	25.5650	25.81	-0.616%	5,024,406	-6.742%
2024-12-11	26.3100	26.3800	25.9550	25.97	-1.852%	3,909,752	-7.316%
2024-12-10	26.9200	26.9900	26.1250	26.46	-1.636%	4,040,415	-9.033%
2024-12-09	26.8200	27.2750	26.7600	26.90	+0.448%	4,022,437	-10.520%
2024-12-06	26.8400	27.0800	26.5650	26.78	-0.704%	2,712,080	-10.119%
2024-12-05	26.8300	27.1800	26.8300	26.97	+0.484%	2,991,143	-10.753%
2024-12-04	27.3000	27.4200	26.7200	26.84	-1.721%	7,246,008	-10.320%
2024-12-03	27.1100	27.4450	27.1000	27.31	+0.999%	5,212,825	-11.864%
2024-12-02	26.9800	27.1350	26.6650	27.04	+0.037%	3,808,180	-10.984%
2024-11-29	27.0500	27.1400	26.9450	27.03	+0.037%	1,448,158	-10.951%
2024-11-27	26.6000	27.3300	26.5900	27.02	+1.465%	3,665,522	-10.918%
2024-11-26	26.7900	26.9400	26.4650	26.63	-1.443%	3,256,653	-9.613%
2024-11-25	27.0000	27.0900	26.7400	27.02	+0.934%	3,243,103	-10.918%
2024-11-22	26.7000	26.9500	26.6700	26.77	+0.337%	5,344,892	-10.086%
2024-11-21	26.9700	26.9700	26.4500	26.68	-1.185%	5,614,700	-9.783%
2024-11-20	27.2800	27.3600	26.9100	27.00	-1.135%	3,547,645	-10.852%
2024-11-19	27.1900	27.4500	27.0250	27.31	+0.294%	2,831,927	-11.864%
2024-11-18	26.8900	27.5000	26.7900	27.23	+1.529%	4,031,249	-11.605%
2024-11-15	26.7200	26.9350	26.5100	26.82	-0.075%	4,357,154	-10.254%
2024-11-14	27.3500	27.4200	26.7800	26.84	-1.360%	5,175,788	-10.320%
2024-11-13	27.7300	27.7400	27.1400	27.21	-1.733%	7,299,161	-11.540%
2024-11-12	27.7400	27.7800	27.1100	27.69	-0.575%	3,553,388	-13.073%
2024-11-11	28.4000	28.5600	27.7700	27.85	-1.833%	3,068,590	-13.573%
2024-11-08	28.1900	28.6350	28.1000	28.37	+1.069%	3,982,036	-15.157%
2024-11-07	28.4500	28.4775	27.2900	28.07	-2.331%	7,236,075	-14.250%
2024-11-06	28.7400	28.8000	28.2600	28.74	-0.347%	6,723,461	-16.249%
2024-11-05	29.2000	29.5500	28.6400	28.84	-0.962%	4,290,392	-16.540%
2024-11-04	31.1300	31.1300	28.8200	29.12	-9.283%	10,183,768	-17.342%
2024-11-01	32.3700	32.4800	31.8700	32.10	-0.496%	1,904,111	-25.016%
2024-10-31	32.1900	32.4400	32.0800	32.26	+0.062%	1,537,722	-25.387%
2024-10-30	32.3200	32.4800	32.1100	32.24	-0.678%	1,532,541	-25.341%
2024-10-29	32.5700	32.6300	32.2100	32.46	-0.704%	2,039,048	-25.847%
2024-10-28	32.7500	33.0200	32.6400	32.69	-0.305%	1,071,490	-26.369%
2024-10-25	33.1300	33.2200	32.7700	32.79	-1.056%	1,522,865	-26.593%
2024-10-24	33.3300	33.3300	32.9099	33.14	-0.211%	1,453,087	-27.369%
2024-10-23	33.3200	33.3300	32.9000	33.21	-0.330%	1,138,616	-27.522%
2024-10-22	33.2800	33.4200	33.1599	33.32	-0.210%	1,207,428	-27.761%
2024-10-21	33.4900	33.5300	33.1900	33.39	-0.447%	1,516,439	-27.913%
2024-10-18	33.5300	33.7600	33.4200	33.54	+0.149%	1,165,444	-28.235%
2024-10-17	33.3500	33.5662	33.2900	33.49	+0.030%	1,164,390	-28.128%
2024-10-16	33.4400	33.8450	33.4400	33.48	+0.210%	1,145,294	-28.106%
2024-10-15	32.6100	33.6850	32.5300	33.41	+2.611%	2,788,348	-27.956%
2024-10-14	33.0100	33.1100	32.3800	32.56	-1.393%	3,482,997	-26.075%
2024-10-11	32.8300	33.2400	32.7701	33.02	+0.487%	2,613,758	-27.105%
2024-10-10	33.1500	33.2098	32.7050	32.86	-1.351%	3,015,385	-26.750%
2024-10-09	33.4600	33.6400	33.2900	33.31	-0.597%	1,547,302	-27.739%
2024-10-08	33.5500	33.6000	33.2200	33.51	-0.060%	1,973,962	-28.171%
2024-10-07	33.7450	33.7600	33.4015	33.53	-0.534%	1,734,170	-28.214%
2024-10-04	33.7500	33.9100	33.5800	33.71	-0.384%	1,561,589	-28.597%
2024-10-03	34.2100	34.2100	33.7900	33.84	-1.742%	2,396,475	-28.871%
2024-10-02	34.7700	34.8500	34.2200	34.44	-1.120%	1,622,773	-30.110%
2024-10-01	34.8000	34.9400	34.6900	34.83	+0.086%	1,416,110	-30.893%
2024-09-30	35.2200	35.2750	34.6650	34.80	-1.108%	2,614,727	-30.833%
2024-09-27	34.8300	35.2100	34.7806	35.19	+1.034%	1,522,567	-31.600%
2024-09-26	34.8100	35.1400	34.8000	34.83	-0.201%	1,064,953	-30.893%
2024-09-25	35.1600	35.2700	34.7900	34.90	-0.655%	1,679,991	-31.032%
2024-09-24	35.1700	35.1700	34.9250	35.13	+0.085%	1,991,587	-31.483%
2024-09-23	35.1300	35.3000	34.8500	35.10	+0.171%	1,380,791	-31.425%
2024-09-20	35.2000	35.2700	34.7850	35.04	-0.426%	2,069,743	-31.307%
2024-09-19	35.7400	35.8800	35.1000	35.19	-1.179%	3,214,799	-31.600%
2024-09-18	35.2700	36.1700	35.1000	35.61	+3.187%	4,907,904	-32.407%
2024-09-17	34.3900	34.6500	34.2250	34.51	+0.378%	2,644,823	-30.252%
2024-09-16	34.7000	34.8100	34.2200	34.38	-2.881%	2,948,955	-29.988%
2024-09-13	35.3100	35.6400	35.3100	35.40	+0.397%	2,124,103	-32.006%
2024-09-12	35.1900	35.4100	35.0850	35.26	+0.199%	2,284,572	-31.736%
2024-09-11	35.3700	35.3700	34.7600	35.19	-0.312%	2,030,577	-31.600%
2024-09-10	36.1100	36.1100	35.1700	35.30	-2.162%	2,177,429	-31.813%
2024-09-09	35.7500	36.0900	35.7500	36.08	+0.923%	1,238,012	-33.287%
2024-09-06	36.0000	36.1200	35.6025	35.75	-0.556%	1,335,364	-32.671%
2024-09-05	35.9900	36.1400	35.8650	35.95	+0.195%	1,247,419	-33.046%
2024-09-04	35.2800	35.9500	35.2300	35.88	+1.586%	1,839,283	-32.915%
2024-09-03	34.8000	35.3300	34.7700	35.32	+0.914%	1,658,737	-31.852%
2024-08-30	34.9000	35.0935	34.7269	35.00	+0.315%	1,295,016	-31.229%
2024-08-29	35.1800	35.1800	34.8500	34.89	-0.343%	1,253,171	-31.012%
2024-08-28	35.1900	35.2800	34.8650	35.01	-0.596%	3,355,340	-31.248%
2024-08-27	35.0800	35.2550	34.9825	35.22	+0.228%	2,527,600	-31.658%
2024-08-26	35.0800	35.3200	35.0700	35.14	+0.486%	1,375,525	-31.503%
2024-08-23	34.6400	35.2000	34.5400	34.97	+1.216%	1,298,219	-31.170%
2024-08-22	34.6500	34.7600	34.4701	34.55	-0.202%	818,447	-30.333%
2024-08-21	34.5900	34.7100	34.5250	34.62	+0.261%	950,906	-30.474%
2024-08-20	34.3400	34.5750	34.1600	34.53	+0.495%	1,344,528	-30.292%
2024-08-19	34.3400	34.5299	34.3300	34.36	+0.146%	1,111,715	-29.948%
2024-08-16	34.3500	34.3900	34.1300	34.31	0.000%	1,326,084	-29.846%
2024-08-15	34.2100	34.3900	34.0650	34.31	+0.146%	1,912,544	-29.846%
2024-08-14	34.3800	34.5400	34.0900	34.26	-0.638%	2,570,713	-29.743%
2024-08-13	34.8400	34.8900	34.3201	34.48	-0.976%	2,632,662	-30.191%
2024-08-12	35.0600	35.0900	34.7800	34.82	-0.486%	1,568,308	-30.873%
2024-08-09	35.0800	35.1500	34.8400	34.99	-0.086%	1,396,704	-31.209%
2024-08-08	34.9000	35.1500	34.8200	35.02	+0.488%	1,550,680	-31.268%
2024-08-07	35.1400	35.2800	34.7700	34.85	-0.429%	1,731,973	-30.933%
2024-08-06	33.8300	35.0600	33.7100	35.00	+3.154%	3,558,405	-31.229%
2024-08-05	33.5000	34.1300	33.3400	33.93	-1.165%	2,443,657	-29.060%
2024-08-02	33.8700	34.4100	33.5000	34.33	+1.179%	2,875,699	-29.886%
2024-08-01	33.9000	34.1700	33.5500	33.93	+0.593%	2,358,376	-29.060%
2024-07-31	33.5900	33.9200	33.5301	33.73	+0.507%	2,041,303	-28.639%
2024-07-30	33.2900	33.6750	33.1550	33.56	+0.872%	1,788,888	-28.278%
2024-07-29	33.4000	33.4100	33.1300	33.27	-0.270%	3,542,409	-27.653%
2024-07-26	33.2200	33.4500	33.0550	33.36	+0.573%	1,399,096	-27.848%
2024-07-25	33.2100	33.5000	33.0400	33.17	+0.030%	2,140,495	-27.434%
2024-07-24	32.9100	33.3000	32.8500	33.16	+0.821%	1,406,195	-27.413%
2024-07-23	33.0300	33.0700	32.8000	32.89	-0.273%	1,515,694	-26.817%
2024-07-22	33.3000	33.3000	32.7800	32.98	-0.693%	1,790,611	-27.016%
2024-07-19	33.3100	33.3900	32.9600	33.21	-0.360%	1,853,121	-27.522%
2024-07-18	33.2900	33.6500	33.2850	33.33	-0.120%	1,956,840	-27.783%
2024-07-17	32.9600	33.3750	32.7100	33.37	+1.275%	2,009,804	-27.869%
2024-07-16	32.8700	32.9700	32.6800	32.95	+0.765%	1,706,062	-26.950%
2024-07-15	32.5000	32.8100	32.3150	32.70	+0.708%	3,053,628	-26.391%
2024-07-12	32.4000	32.5950	32.1650	32.47	+0.620%	1,613,565	-25.870%
2024-07-11	31.8700	32.4800	31.8300	32.27	+1.574%	2,063,441	-25.411%
2024-07-10	31.6900	31.7963	31.4800	31.77	+0.729%	1,840,815	-24.237%
2024-07-09	31.6300	31.6700	31.4000	31.54	-0.599%	2,526,847	-23.684%
2024-07-08	31.6700	31.7900	31.5700	31.73	+0.348%	2,236,150	-24.141%
2024-07-05	31.5600	31.6600	31.3400	31.62	+0.477%	2,929,273	-23.877%
2024-07-03	31.3100	31.7450	31.3100	31.47	+0.447%	1,394,385	-23.514%
2024-07-02	32.1400	32.1650	31.1250	31.33	-2.368%	4,414,313	-23.173%
2024-07-01	32.3800	32.7150	32.0550	32.09	-0.865%	1,962,821	-24.992%
2024-06-28	32.4500	32.6000	32.2950	32.37	-0.062%	1,662,526	-25.641%
2024-06-27	32.5900	32.5900	32.3200	32.39	-0.553%	1,472,182	-25.687%
2024-06-26	32.5500	32.6300	32.3050	32.57	-0.458%	1,875,364	-26.098%
2024-06-25	33.1600	33.2600	32.6050	32.72	-1.564%	1,843,373	-26.436%
2024-06-24	32.5100	33.3100	32.5100	33.24	+1.963%	2,314,484	-27.587%
2024-06-21	32.8700	32.9800	32.5050	32.60	-0.579%	2,209,951	-26.166%
2024-06-20	32.4100	32.8200	32.2900	32.79	+0.892%	1,971,413	-26.593%
2024-06-18	32.6000	32.7700	32.3526	32.50	-0.429%	1,975,216	-25.938%
2024-06-17	32.8300	32.8500	32.5100	32.64	-0.730%	1,766,960	-26.256%
2024-06-14	33.0100	33.1200	32.4700	32.88	-3.237%	2,171,502	-26.794%
2024-06-13	34.3000	34.3000	33.7300	33.98	-0.904%	2,230,699	-29.164%
2024-06-12	34.3700	34.6200	34.2100	34.29	+0.675%	1,514,341	-29.805%
2024-06-11	33.7600	34.0950	33.5600	34.06	+0.502%	1,747,671	-29.331%
2024-06-10	34.2000	34.2300	33.8300	33.89	-0.993%	2,472,445	-28.976%
2024-06-07	34.3500	34.4300	34.2050	34.23	-0.754%	1,254,449	-29.682%
2024-06-06	34.4800	34.7800	34.4150	34.49	-0.058%	1,760,526	-30.212%
2024-06-05	34.5000	34.6600	34.2300	34.51	+0.174%	1,477,324	-30.252%
2024-06-04	34.3500	34.5400	34.0300	34.45	+0.262%	2,592,149	-30.131%
2024-06-03	34.2500	34.5000	34.0350	34.36	+0.438%	2,141,249	-29.948%
2024-05-31	33.7900	34.3600	33.7900	34.21	+1.634%	2,861,209	-29.640%
2024-05-30	33.2800	33.7800	33.2700	33.66	+1.416%	2,361,847	-28.491%
2024-05-29	33.4500	33.4600	33.0800	33.19	-1.250%	2,155,211	-27.478%
2024-05-28	33.7000	33.8450	33.3700	33.61	+0.119%	1,766,619	-28.384%
2024-05-24	33.9000	33.9800	33.5450	33.57	-0.651%	1,335,865	-28.299%
2024-05-23	34.1800	34.2400	33.6140	33.79	-1.054%	1,718,164	-28.766%
2024-05-22	33.7200	34.2450	33.6200	34.15	+0.886%	2,103,225	-29.517%
2024-05-21	34.0800	34.2600	33.8400	33.85	-0.646%	2,288,531	-28.892%
2024-05-20	34.3300	34.3400	33.8500	34.07	-0.786%	1,218,602	-29.351%
2024-05-17	34.3500	34.4900	34.1800	34.34	0.000%	1,273,471	-29.907%
2024-05-16	34.4800	34.5400	34.2300	34.34	-0.665%	1,349,432	-29.907%
2024-05-15	34.4300	34.6550	34.3919	34.57	+1.171%	1,824,898	-30.373%
2024-05-14	34.1700	34.2800	33.9400	34.17	+0.678%	1,667,912	-29.558%
2024-05-13	34.0100	34.2100	33.8100	33.94	0.000%	1,050,919	-29.081%
2024-05-10	33.8000	34.0600	33.7300	33.94	+0.444%	1,399,999	-29.081%
2024-05-09	33.7300	34.1600	33.7000	33.79	+0.506%	1,480,519	-28.766%
2024-05-08	33.3600	33.8100	33.3300	33.62	+0.478%	1,619,626	-28.406%
2024-05-07	33.6700	33.7900	33.4250	33.46	-0.268%	1,508,111	-28.063%
2024-05-06	33.5300	33.8200	33.4900	33.55	-0.149%	2,235,770	-28.256%
2024-05-03	33.4000	33.6900	33.3400	33.60	+1.849%	2,234,932	-28.363%
2024-05-02	33.5000	33.5000	32.4200	32.99	-0.812%	3,290,249	-27.038%
2024-05-01	32.7800	33.3600	32.6900	33.26	+1.248%	2,188,041	-27.631%
2024-04-30	32.5100	32.8800	32.3950	32.85	+0.305%	2,071,147	-26.728%
2024-04-29	32.7400	32.8900	32.6650	32.75	+0.399%	1,541,739	-26.504%
2024-04-26	32.8900	32.9252	32.5850	32.62	-0.821%	1,458,972	-26.211%
2024-04-25	32.8100	32.9600	32.6250	32.89	-0.514%	1,752,818	-26.817%
2024-04-24	33.1900	33.3300	32.8500	33.06	-0.601%	2,169,048	-27.193%
2024-04-23	33.1700	33.5200	33.0400	33.26	+1.094%	2,134,421	-27.631%
2024-04-22	32.7100	32.9100	32.5550	32.90	+0.951%	2,598,670	-26.839%
2024-04-19	32.2900	32.7000	32.2400	32.59	+1.180%	1,529,989	-26.143%
2024-04-18	32.2500	32.4100	32.0852	32.21	-0.093%	1,377,080	-25.272%
2024-04-17	32.3200	32.6000	32.0600	32.24	+0.062%	3,139,718	-25.341%
2024-04-16	32.2300	32.3200	31.8200	32.22	-0.556%	2,196,848	-25.295%
2024-04-15	32.2700	32.7700	32.0900	32.40	+0.903%	5,112,919	-25.710%
2024-04-12	32.6100	32.8300	32.0000	32.11	-2.074%	2,518,880	-25.039%
2024-04-11	32.7900	32.9700	32.4700	32.79	+0.061%	2,414,190	-26.593%
2024-04-10	32.6200	32.8700	32.4000	32.77	-1.206%	2,455,431	-26.549%
2024-04-09	32.7900	33.2800	32.6500	33.17	+1.221%	2,459,025	-27.434%
2024-04-08	32.9600	33.0700	32.6450	32.77	-0.486%	2,049,458	-26.549%
2024-04-05	32.8600	33.1099	32.7100	32.93	-0.724%	2,135,515	-26.906%
2024-04-04	33.2000	33.6301	33.0150	33.17	+0.576%	3,331,818	-27.434%
2024-04-03	32.9600	33.2700	32.8100	32.98	+0.121%	3,503,806	-27.016%
2024-04-02	33.4500	33.4800	32.3800	32.94	-2.544%	4,189,377	-26.928%
2024-04-01	33.9700	33.9700	33.4400	33.80	-0.530%	2,657,293	-28.787%
2024-03-28	34.3400	34.5750	33.6700	33.98	-0.817%	3,526,784	-29.164%
2024-03-27	33.9200	34.3301	33.9000	34.26	+1.151%	6,099,314	-29.743%
2024-03-26	34.0500	34.1200	33.8450	33.87	+0.148%	3,165,632	-28.934%
2024-03-25	33.7100	33.8800	33.5400	33.82	+0.326%	3,506,131	-28.829%
2024-03-22	34.2000	34.2500	33.5550	33.71	-1.346%	2,616,605	-28.597%
2024-03-21	34.3000	34.5250	34.1600	34.17	-0.582%	1,776,943	-29.558%
2024-03-20	34.0900	34.4000	33.9550	34.37	+0.585%	1,686,727	-29.968%
2024-03-19	34.0900	34.3700	33.9250	34.17	-0.088%	1,722,427	-29.558%
2024-03-18	34.4100	34.4100	33.9950	34.20	-0.581%	3,320,685	-29.620%
2024-03-15	34.0500	34.5300	33.9700	34.40	+1.058%	2,662,894	-30.029%
2024-03-14	34.9900	35.0200	33.5400	34.04	-4.836%	7,715,262	-29.289%
2024-03-13	36.1100	36.2400	35.6700	35.77	-1.161%	2,536,942	-32.709%
2024-03-12	36.4500	36.4500	36.0650	36.19	-0.713%	2,073,695	-33.490%
2024-03-11	36.5900	36.8100	36.2550	36.45	-0.219%	3,613,799	-33.964%
2024-03-08	36.7000	36.9400	36.3950	36.53	-0.409%	2,301,584	-34.109%
2024-03-07	36.7000	36.7400	36.4750	36.68	+0.936%	2,096,129	-34.378%
2024-03-06	36.1300	36.4700	36.0300	36.34	+1.226%	3,240,249	-33.764%
2024-03-05	36.2700	36.2900	35.8400	35.90	-0.938%	3,112,717	-32.953%
2024-03-04	36.7200	36.9100	36.1750	36.24	-2.001%	3,560,212	-33.582%
2024-03-01	37.0800	37.3000	36.8600	36.98	-0.350%	1,494,308	-34.911%
2024-02-29	37.2500	37.3300	37.1000	37.11	-0.108%	1,223,982	-35.139%
2024-02-28	37.1400	37.3200	37.0900	37.15	-0.402%	1,262,011	-35.209%
2024-02-27	37.4500	37.4700	37.2600	37.30	+0.107%	2,556,596	-35.469%
2024-02-26	37.5000	37.5500	37.0200	37.26	-0.904%	3,045,879	-35.400%
2024-02-23	37.6100	37.7500	37.3250	37.60	-0.027%	3,049,202	-35.984%
2024-02-22	37.9500	38.0050	37.5500	37.61	-0.818%	3,281,130	-36.001%
2024-02-21	37.8400	38.0550	37.7400	37.92	+0.106%	1,301,252	-36.524%
2024-02-20	37.6800	38.1400	37.6800	37.88	+0.531%	2,503,449	-36.457%
2024-02-16	37.1300	37.7900	37.1300	37.68	+1.073%	1,743,125	-36.120%
2024-02-15	37.1000	37.6300	37.0400	37.28	+0.730%	4,793,493	-35.435%
2024-02-14	37.2500	37.5100	36.9100	37.01	-0.216%	5,428,206	-34.964%
2024-02-13	37.8000	37.8800	36.8133	37.09	-2.395%	2,820,808	-35.104%
2024-02-12	37.5000	38.2099	37.4300	38.00	+1.252%	2,211,396	-36.658%
2024-02-09	37.9500	38.1400	37.2850	37.53	-1.107%	3,833,249	-35.865%
2024-02-08	38.6600	38.7000	37.4150	37.95	-3.656%	4,866,861	-36.574%
2024-02-07	39.6700	39.7300	39.2250	39.39	-0.606%	2,280,978	-38.893%
2024-02-06	38.9900	39.6700	38.8600	39.63	+1.589%	1,780,711	-39.263%
2024-02-05	39.3000	39.3300	38.8350	39.01	-1.365%	3,215,538	-38.298%
2024-02-02	40.5000	40.5000	38.9450	39.55	-3.253%	3,115,938	-39.140%
2024-02-01	40.5000	40.9200	40.3800	40.88	+1.314%	2,539,133	-41.120%
2024-01-31	40.8100	40.9900	40.2294	40.35	-1.030%	1,451,010	-40.347%
2024-01-30	41.0000	41.1100	40.6750	40.77	-0.851%	1,600,154	-40.961%
2024-01-29	40.7500	41.1500	40.5100	41.12	+0.908%	1,686,935	-41.464%
2024-01-26	40.5600	40.8200	40.5600	40.75	+0.617%	1,268,844	-40.933%
2024-01-25	40.8500	41.0000	40.4000	40.50	-0.418%	1,533,944	-40.568%
2024-01-24	41.2900	41.5150	40.6050	40.67	-1.190%	2,163,174	-40.816%
2024-01-23	41.0600	41.2600	40.8500	41.16	+0.562%	1,699,046	-41.521%

document.getElementById("hJCZ7s").onerror = function(){this.style.display='none';}; .dark-mode .DC5nbv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DC5nbv{ color: #333333; background-color: white; border: 2px solid #333333; }BCEBCE, Inc.stock NYSE

BCE
BCE, Inc.
stock NYSE