The highest closing price for BCE (BCE) last month was $25.40, on August 20. It was up 6.4% for the month. The latest price is $23.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $24.46 | $24.67 | $24.34 | $24.63 | 2,434,800 |
August 28 2025 | $24.60 | $24.63 | $24.33 | $24.49 | 2,442,100 |
August 27 2025 | $24.52 | $24.76 | $24.50 | $24.65 | 4,508,600 |
August 26 2025 | $24.95 | $24.98 | $24.53 | $24.57 | 3,695,200 |
August 25 2025 | $25.10 | $25.16 | $24.84 | $24.89 | 3,149,700 |
August 22 2025 | $25.44 | $25.62 | $25.10 | $25.15 | 3,574,300 |
August 21 2025 | $25.35 | $25.44 | $25.14 | $25.38 | 3,289,900 |
August 20 2025 | $25.38 | $25.53 | $25.23 | $25.40 | 3,587,400 |
August 19 2025 | $25.23 | $25.45 | $25.14 | $25.24 | 1,914,200 |
August 18 2025 | $25.31 | $25.68 | $25.21 | $25.23 | 3,101,000 |
August 15 2025 | $25.07 | $25.32 | $25.01 | $25.27 | 3,383,800 |
August 14 2025 | $24.66 | $25.05 | $24.62 | $25.04 | 3,110,000 |
August 13 2025 | $24.18 | $24.89 | $24.17 | $24.78 | 5,007,500 |
August 12 2025 | $24.17 | $24.58 | $24.15 | $24.18 | 2,816,500 |
August 11 2025 | $24.20 | $24.47 | $23.98 | $24.03 | 3,605,500 |
August 08 2025 | $23.55 | $24.33 | $23.55 | $24.03 | 4,699,700 |
August 07 2025 | $22.89 | $23.51 | $22.47 | $23.47 | 5,128,700 |
August 06 2025 | $23.25 | $23.45 | $22.80 | $22.94 | 4,374,900 |
August 05 2025 | $23.42 | $23.76 | $23.24 | $23.25 | 2,620,300 |
August 04 2025 | $23.25 | $23.34 | $22.95 | $23.00 | 1,888,200 |
August 01 2025 | $23.14 | $23.39 | $22.96 | $23.26 | 3,105,800 |
Daily pricing data for BCE dates back to 11/15/1982, and may be incomplete.
