BCE More Historical Data - BCE.PR.B | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Canada
TSX
BCE Inc (BCE.PR.B)
BCE Inc (BCE.PR.B) Historical

BCE.PR.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	18.33	-0.07	-0.38%	18.33	18.36	18.33	2,310
May 23 2024	18.40	0.11	0.60%	18.38	18.40	18.30	4,336
May 22 2024	18.29	0.02	0.11%	18.29	18.29	18.29	700
May 21 2024	18.27	0.05	0.27%	18.33	18.39	18.27	1,715
May 17 2024	18.22	-0.14	-0.76%	18.32	18.36	18.22	65,758
May 16 2024	18.36	-0.02	-0.11%	18.37	18.37	18.30	2,496
May 15 2024	18.38	0.04	0.22%	18.37	18.38	18.37	700
May 14 2024	18.34	0.02	0.11%	18.37	18.37	18.33	1,200
May 13 2024	18.32	0.01	0.05%	18.39	18.39	18.32	2,343
May 10 2024	18.31	0.04	0.22%	18.30	18.35	18.29	4,365
May 09 2024	18.27	-0.07	-0.38%	18.26	18.27	18.23	6,718
May 08 2024	18.34	0.04	0.22%	18.32	18.34	18.32	2,400
May 07 2024	18.30	-0.03	-0.16%	18.38	18.38	18.26	11,190
May 06 2024	18.33	0.08	0.44%	18.47	18.47	18.32	2,330
May 03 2024	18.25	0.04	0.22%	18.16	18.25	18.15	17,500
May 02 2024	18.21	-0.01	-0.05%	18.20	18.21	18.14	5,071
May 01 2024	18.22	-0.03	-0.16%	18.17	18.26	18.17	400
Apr 30 2024	18.25	-0.02	-0.11%	18.25	18.25	18.25	7,420
Apr 29 2024	18.27	-0.09	-0.49%	18.33	18.33	18.25	5,419
Apr 26 2024	18.36	0.00	0.00%	18.36	18.36	18.36	0
Apr 25 2024	18.36	-0.03	-0.16%	18.40	18.40	18.35	7,408
Apr 24 2024	18.39	0.04	0.22%	18.45	18.45	18.38	3,986
Apr 23 2024	18.35	-0.05	-0.27%	18.35	18.35	18.35	1,200
Apr 22 2024	18.40	0.05	0.27%	18.40	18.44	18.40	680
Apr 19 2024	18.35	-0.16	-0.86%	18.40	18.47	18.35	7,017
Apr 18 2024	18.51	0.11	0.60%	18.51	18.51	18.51	407
Apr 17 2024	18.40	-0.04	-0.22%	18.50	18.50	18.40	2,200
Apr 16 2024	18.44	-0.05	-0.27%	18.55	18.55	18.44	1,971
Apr 15 2024	18.49	-0.06	-0.32%	18.60	18.60	18.41	10,727
Apr 12 2024	18.55	0.10	0.54%	18.55	18.55	18.55	100
Apr 11 2024	18.45	0.00	0.00%	18.45	18.45	18.45	0
Apr 10 2024	18.45	-0.03	-0.16%	18.45	18.49	18.45	5,300
Apr 09 2024	18.48	0.01	0.05%	18.47	18.48	18.47	25,600
Apr 08 2024	18.47	-0.01	-0.05%	18.50	18.50	18.45	1,300
Apr 05 2024	18.48	-0.03	-0.16%	18.48	18.54	18.48	700
Apr 04 2024	18.51	-0.10	-0.54%	18.65	18.65	18.48	6,300
Apr 03 2024	18.61	0.01	0.05%	18.48	18.61	18.48	3,165
Apr 02 2024	18.60	0.02	0.11%	18.50	18.60	18.50	2,206
Apr 01 2024	18.58	-0.09	-0.48%	18.60	18.60	18.56	2,000
Mar 28 2024	18.67	0.01	0.05%	18.67	18.72	18.54	4,800
Mar 27 2024	18.66	0.00	0.00%	18.66	18.66	18.66	309
Mar 26 2024	18.66	-0.09	-0.48%	18.76	18.76	18.65	2,320
Mar 25 2024	18.75	0.05	0.27%	18.73	18.75	18.73	234
Mar 22 2024	18.70	-0.10	-0.53%	18.75	18.75	18.70	6,734
Mar 21 2024	18.80	0.05	0.27%	18.76	18.80	18.76	4,378
Mar 20 2024	18.75	-0.02	-0.11%	18.75	18.75	18.75	30,600
Mar 19 2024	18.77	0.04	0.21%	18.75	18.77	18.75	4,150
Mar 18 2024	18.73	0.08	0.43%	18.65	18.74	18.65	1,500
Mar 15 2024	18.65	-0.08	-0.43%	18.73	18.73	18.61	102,409
Mar 14 2024	18.73	0.08	0.43%	18.65	18.73	18.65	500
Mar 13 2024	18.65	-0.10	-0.53%	18.65	18.70	18.65	1,500
Mar 12 2024	18.75	0.17	0.91%	18.75	18.75	18.75	2,256
Mar 11 2024	18.58	0.02	0.11%	18.67	18.67	18.58	4,300
Mar 08 2024	18.56	-0.05	-0.27%	18.56	18.56	18.56	2,290
Mar 07 2024	18.61	-0.02	-0.11%	18.68	18.68	18.55	4,940
Mar 06 2024	18.63	-0.02	-0.11%	18.54	18.69	18.54	102,680
Mar 05 2024	18.65	-0.07	-0.37%	18.70	18.70	18.65	1,236
Mar 04 2024	18.72	-0.06	-0.32%	18.72	18.78	18.72	4,300
Mar 01 2024	18.78	-0.04	-0.21%	18.78	18.78	18.78	200
Feb 29 2024	18.82	0.08	0.43%	18.79	18.82	18.65	1,407
Feb 28 2024	18.74	-0.08	-0.43%	18.92	18.92	18.74	884
Feb 27 2024	18.82	0.02	0.11%	18.82	18.82	18.82	100
Feb 26 2024	18.80	-0.01	-0.05%	18.78	18.80	18.73	1,800

Delayed Upgrade Clock