The highest closing price for BCE (BCE) last month was $22.78, on April 1. It was down 3.4% for the month. The latest price is $21.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $21.92 | $22.26 | $21.67 | $22.25 | 3,014,100 |
April 29 2025 | $21.92 | $22.17 | $21.83 | $21.92 | 1,732,900 |
April 28 2025 | $21.66 | $21.91 | $21.54 | $21.81 | 1,714,800 |
April 25 2025 | $21.95 | $21.95 | $21.36 | $21.65 | 2,636,800 |
April 24 2025 | $22.37 | $22.37 | $21.92 | $22.01 | 1,994,600 |
April 23 2025 | $22.23 | $22.35 | $21.88 | $22.22 | 2,521,600 |
April 22 2025 | $22.42 | $22.56 | $22.20 | $22.25 | 2,411,100 |
April 21 2025 | $22.07 | $22.40 | $21.99 | $22.38 | 2,388,600 |
April 17 2025 | $21.66 | $22.12 | $21.64 | $22.04 | 2,836,100 |
April 16 2025 | $21.55 | $21.84 | $21.40 | $21.62 | 3,423,000 |
April 15 2025 | $21.70 | $21.70 | $21.21 | $21.24 | 3,391,000 |
April 14 2025 | $21.54 | $21.72 | $21.34 | $21.65 | 6,388,700 |
April 11 2025 | $21.08 | $21.67 | $20.97 | $21.36 | 4,608,977 |
April 10 2025 | $21.06 | $21.06 | $20.57 | $20.98 | 5,052,160 |
April 09 2025 | $20.67 | $21.41 | $20.28 | $21.00 | 6,342,595 |
April 08 2025 | $22.36 | $22.50 | $20.60 | $20.87 | 5,746,324 |
April 07 2025 | $22.03 | $22.59 | $21.68 | $22.08 | 5,212,362 |
April 04 2025 | $22.56 | $23.13 | $22.41 | $22.71 | 5,186,285 |
April 03 2025 | $22.14 | $22.72 | $21.87 | $22.66 | 4,575,659 |
April 02 2025 | $22.78 | $22.78 | $21.62 | $21.82 | 4,694,448 |
April 01 2025 | $23.03 | $23.09 | $22.66 | $22.78 | 2,039,026 |
Daily pricing data for BCE dates back to 11/5/1984, and may be incomplete.
