Dark

BCE
BCE, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:57 PM EDT

21.68USD-0.092%(-0.02)4,319,125

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 9:01:30 AM EDT

21.80USD+0.461%(+0.10)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

21.68USD0.000%(0.00)201,734

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	21.5800	21.690000	21.295000	21.6800	-0.092%	4,364,587	0.000%
2026-07-30	22.2500	22.250000	21.635000	21.7000	-2.821%	4,039,234	-0.092%
2026-07-29	21.8000	22.410000	21.800000	22.3300	+2.384%	5,567,250	-2.911%
2026-07-28	21.4400	21.870000	21.440000	21.8100	+2.684%	3,427,771	-0.596%
2026-07-27	21.3600	21.535000	21.240000	21.2400	-0.282%	3,486,328	+2.072%
2026-07-24	21.1500	21.405000	21.130000	21.3000	+0.424%	2,876,116	+1.784%
2026-07-23	21.4000	21.470000	21.140000	21.2100	-1.257%	3,459,709	+2.216%
2026-07-22	21.8300	21.930000	21.430000	21.4800	-0.785%	4,097,388	+0.931%
2026-07-21	21.7100	21.795000	21.500000	21.6500	-0.230%	3,217,326	+0.139%
2026-07-20	21.7600	21.890000	21.660000	21.7000	-0.641%	3,092,343	-0.092%
2026-07-17	22.3000	22.390000	21.810000	21.8400	-1.355%	4,144,451	-0.733%
2026-07-16	21.7500	22.185000	21.660000	22.1400	+2.500%	5,163,639	-2.078%
2026-07-15	21.1800	21.835000	21.170000	21.6000	+1.887%	3,679,109	+0.370%
2026-07-14	21.4200	21.510000	21.145000	21.2000	-1.166%	4,332,349	+2.264%
2026-07-13	21.5000	21.720000	21.450000	21.4500	+0.327%	3,527,821	+1.072%
2026-07-10	21.3300	21.571000	21.292000	21.3800	+0.281%	3,005,746	+1.403%
2026-07-09	21.3900	21.450000	21.190000	21.3200	-0.606%	3,646,042	+1.689%
2026-07-08	21.3800	21.770000	21.300000	21.4500	+0.234%	3,789,902	+1.072%
2026-07-07	20.9700	21.645000	20.930000	21.4000	+2.540%	4,749,176	+1.308%
2026-07-06	21.6500	21.650000	20.870000	20.8700	-2.568%	5,182,915	+3.881%
2026-07-02	21.6500	22.030000	21.175000	21.4200	+1.903%	7,659,312	+1.214%
2026-07-01	21.3000	21.420000	21.000000	21.0200	-2.278%	2,611,586	+3.140%
2026-06-30	22.2500	22.280000	21.495000	21.5100	-3.369%	4,920,504	+0.790%
2026-06-29	22.9400	22.940000	22.185000	22.2600	-2.880%	4,603,664	-2.606%
2026-06-26	23.2400	23.275000	22.820000	22.9200	-1.207%	3,562,232	-5.410%
2026-06-25	23.2300	23.270000	22.930000	23.2000	0.000%	3,307,510	-6.552%
2026-06-24	23.1100	23.405000	22.895000	23.2000	+0.694%	3,856,050	-6.552%
2026-06-23	22.7700	23.115000	22.720000	23.0400	+1.722%	2,839,718	-5.903%
2026-06-22	23.0900	23.210000	22.650000	22.6500	-2.706%	3,909,922	-4.283%
2026-06-18	23.2900	23.350000	23.150000	23.2800	0.000%	3,008,064	-6.873%
2026-06-17	23.6300	23.750000	23.225000	23.2800	-2.267%	4,208,148	-6.873%
2026-06-16	24.0000	24.090000	23.620000	23.8200	-0.915%	6,070,711	-8.984%
2026-06-15	24.4900	24.490000	24.030000	24.0400	-2.237%	3,575,141	-9.817%
2026-06-12	24.6500	24.680000	24.430000	24.5900	+0.081%	2,693,748	-11.834%
2026-06-11	24.7300	24.800000	24.431800	24.5700	-0.567%	3,641,970	-11.762%
2026-06-10	24.6800	24.885000	24.450000	24.7100	+0.529%	3,400,302	-12.262%
2026-06-09	24.2100	24.695000	24.210000	24.5800	+1.654%	4,416,808	-11.798%
2026-06-08	24.3000	24.490000	23.999700	24.1800	-0.942%	2,526,517	-10.339%
2026-06-05	24.1800	24.530000	24.070000	24.4100	+1.370%	4,191,527	-11.184%
2026-06-04	24.7700	24.770000	23.920000	24.0800	-1.754%	7,119,037	-9.967%
2026-06-03	24.5000	24.855000	24.400000	24.5100	-0.528%	8,820,739	-11.546%
2026-06-02	25.1500	25.300000	24.530000	24.6400	-1.676%	3,793,646	-12.013%
2026-06-01	24.9500	25.240000	24.950000	25.0600	-0.199%	4,107,123	-13.488%
2026-05-29	24.9300	25.195000	24.795000	25.1100	+0.803%	7,072,006	-13.660%
2026-05-28	25.0800	25.150000	24.825000	24.9100	-0.717%	4,013,884	-12.967%
2026-05-27	24.7800	25.350000	24.780000	25.0900	+1.169%	3,466,747	-13.591%
2026-05-26	24.6900	24.970000	24.570000	24.8000	+0.813%	3,007,161	-12.581%
2026-05-22	24.3900	24.675000	24.370000	24.6000	+0.861%	1,755,342	-11.870%
2026-05-21	24.1300	24.495000	23.945000	24.3900	+0.910%	2,497,285	-11.111%
2026-05-20	23.8900	24.250000	23.890000	24.1700	+0.792%	3,358,076	-10.302%
2026-05-19	23.7600	24.345000	23.760000	23.9800	+0.672%	3,268,471	-9.591%
2026-05-18	23.7300	23.920000	23.620000	23.8200	+0.126%	2,137,520	-8.984%
2026-05-15	24.0800	24.340000	23.780000	23.7900	-1.654%	3,347,388	-8.869%
2026-05-14	24.4800	24.635000	24.180000	24.1900	-0.820%	2,980,914	-10.376%
2026-05-13	24.5500	24.795000	24.300000	24.3900	-0.327%	2,846,420	-11.111%
2026-05-12	24.3600	24.605000	24.223100	24.4700	+0.783%	2,780,531	-11.402%
2026-05-11	24.2500	24.590000	24.230000	24.2800	+0.580%	2,956,640	-10.708%
2026-05-08	24.5200	24.560000	24.070000	24.1400	-1.750%	3,426,412	-10.191%
2026-05-07	24.4800	24.715000	24.070000	24.5700	+1.403%	5,760,579	-11.762%
2026-05-06	24.1600	24.300000	24.020000	24.2300	+0.539%	4,166,134	-10.524%
2026-05-05	23.9400	24.220000	23.910000	24.1000	+0.710%	1,875,529	-10.041%
2026-05-04	23.7200	23.990000	23.720000	23.9300	-0.125%	1,793,783	-9.402%
2026-05-01	23.8000	24.020000	23.730000	23.9600	+0.757%	1,992,143	-9.516%
2026-04-30	23.2600	23.805000	23.260000	23.7800	+2.236%	3,052,655	-8.831%
2026-04-29	23.4100	23.505000	23.163342	23.2600	-1.021%	2,428,984	-6.793%
2026-04-28	23.5400	23.685000	23.430000	23.5000	-0.255%	2,927,364	-7.745%
2026-04-27	23.9300	23.940000	23.530000	23.5600	-1.340%	2,443,073	-7.980%
2026-04-24	24.0500	24.090000	23.765000	23.8800	-0.913%	2,103,036	-9.213%
2026-04-23	23.7900	24.100000	23.700000	24.1000	+1.559%	2,796,682	-10.041%
2026-04-22	23.9800	24.165000	23.700100	23.7300	-0.711%	3,704,987	-8.639%
2026-04-21	23.9900	24.085000	23.870000	23.9000	-0.209%	3,789,243	-9.289%
2026-04-20	24.0200	24.140000	23.900000	23.9500	-0.581%	2,345,103	-9.478%
2026-04-17	24.2200	24.350000	24.070000	24.0900	-0.290%	2,461,098	-10.004%
2026-04-16	23.8300	24.205000	23.830000	24.1600	+1.427%	2,161,186	-10.265%
2026-04-15	23.8000	23.970000	23.690000	23.8200	-0.126%	2,230,384	-8.984%
2026-04-14	23.4600	23.910000	23.460000	23.8500	+1.489%	3,209,365	-9.099%
2026-04-13	23.3200	23.540000	23.115000	23.5000	+0.642%	2,724,707	-7.745%
2026-04-10	23.8900	24.250000	23.320100	23.3500	-2.260%	4,155,982	-7.152%
2026-04-09	24.2200	24.255600	23.835000	23.8900	-0.954%	4,501,897	-9.251%
2026-04-08	24.1400	24.175000	23.840000	24.1200	+1.217%	3,121,631	-10.116%
2026-04-07	24.1700	24.315000	23.803900	23.8300	-1.772%	3,355,525	-9.022%
2026-04-06	24.3400	24.590800	24.245000	24.2600	-0.777%	2,728,186	-10.635%
2026-04-02	24.9500	25.110000	24.123300	24.4500	-3.664%	8,070,962	-11.329%
2026-04-01	25.1100	25.470000	25.100000	25.3800	+0.555%	3,003,141	-14.578%
2026-03-31	25.4700	25.470000	25.030000	25.2400	+0.040%	4,476,585	-14.105%
2026-03-30	25.2500	25.550000	25.153500	25.2300	-0.079%	3,341,252	-14.071%
2026-03-27	25.5000	25.500000	25.162000	25.2500	-0.864%	2,959,668	-14.139%
2026-03-26	25.4700	25.680000	25.380000	25.4700	-0.078%	2,498,979	-14.880%
2026-03-25	25.8900	25.940000	25.490000	25.4900	-1.316%	2,256,436	-14.947%
2026-03-24	25.6700	26.025000	25.550000	25.8300	+0.272%	2,629,799	-16.067%
2026-03-23	25.7900	25.890200	25.525000	25.7600	-0.116%	3,142,322	-15.839%
2026-03-20	25.8200	25.874500	25.615000	25.7900	+0.233%	5,339,582	-15.936%
2026-03-19	25.7800	25.950000	25.505000	25.7300	-0.078%	4,206,168	-15.740%
2026-03-18	25.8900	26.020000	25.681600	25.7500	-1.000%	3,410,810	-15.806%
2026-03-17	26.0000	26.460000	25.990000	26.0100	+0.425%	3,407,758	-16.647%
2026-03-16	25.4100	25.965000	25.295000	25.9000	+1.291%	4,925,096	-16.293%
2026-03-13	25.7200	25.870000	25.480000	25.5700	-0.428%	3,221,369	-15.213%
2026-03-12	25.7800	25.945000	25.660000	25.6800	-0.811%	3,698,574	-15.576%
2026-03-11	26.3300	26.410000	25.760000	25.8900	-1.895%	4,542,472	-16.261%
2026-03-10	25.9100	26.480000	25.870000	26.3900	+1.971%	5,129,421	-17.848%
2026-03-09	25.9000	26.105000	25.685000	25.8800	-0.691%	3,713,925	-16.229%
2026-03-06	25.9300	26.165000	25.665000	26.0600	+0.308%	3,718,206	-16.807%
2026-03-05	26.2900	26.400000	25.855000	25.9800	-1.777%	4,348,747	-16.551%
2026-03-04	26.3700	26.495000	26.140000	26.4500	+0.189%	3,594,206	-18.034%
2026-03-03	26.1500	26.520000	25.940000	26.4000	+0.648%	3,090,864	-17.879%
2026-03-02	26.2200	26.430000	25.875000	26.2300	-0.304%	2,463,876	-17.347%
2026-02-27	25.8100	26.395000	25.805000	26.3100	+2.493%	3,338,648	-17.598%
2026-02-26	25.7000	25.775000	25.550000	25.6700	+0.156%	2,941,379	-15.543%
2026-02-25	25.8700	26.095000	25.585000	25.6300	-1.537%	3,735,285	-15.412%
2026-02-24	26.1500	26.250000	25.755000	26.0300	-0.153%	3,159,231	-16.711%
2026-02-23	25.9400	26.120000	25.800000	26.0700	+1.047%	2,199,445	-16.839%
2026-02-20	25.7200	25.805000	25.459300	25.8000	+0.899%	2,328,459	-15.969%
2026-02-19	25.6600	25.720000	25.485000	25.5700	-0.545%	2,154,958	-15.213%
2026-02-18	25.6900	25.805000	25.540000	25.7100	-0.310%	2,486,992	-15.675%
2026-02-17	25.5500	25.830000	25.530000	25.7900	+0.311%	2,028,555	-15.936%
2026-02-13	25.8500	25.945000	25.540000	25.7100	-0.465%	2,458,979	-15.675%
2026-02-12	25.6400	25.948000	25.435000	25.8300	+0.702%	3,875,519	-16.067%
2026-02-11	25.7800	25.810000	25.570000	25.6500	-0.697%	2,607,010	-15.478%
2026-02-10	25.7100	26.030000	25.669400	25.8300	+0.820%	3,924,181	-16.067%
2026-02-09	25.2000	25.660000	25.085000	25.6200	+2.153%	4,775,095	-15.379%
2026-02-06	25.4850	25.689900	25.050000	25.0800	-1.916%	6,645,592	-13.557%
2026-02-05	25.8000	25.800000	24.970000	25.5700	-2.923%	7,902,379	-15.213%
2026-02-04	26.2800	26.490800	26.130000	26.3400	+0.920%	4,935,623	-17.692%
2026-02-03	25.8100	26.255000	25.750000	26.1000	+1.045%	4,594,456	-16.935%
2026-02-02	25.8200	26.125000	25.630000	25.8300	-0.116%	5,195,881	-16.067%
2026-01-30	25.5400	25.890000	25.410000	25.8600	+1.452%	3,919,220	-16.164%
2026-01-29	25.4500	25.640000	25.340000	25.4900	+0.871%	4,072,552	-14.947%
2026-01-28	25.4800	25.640000	25.245000	25.2700	-0.980%	4,353,542	-14.207%
2026-01-27	25.4200	25.865000	25.350000	25.5200	+1.471%	3,525,247	-15.047%
2026-01-26	25.2100	25.320000	25.020000	25.1500	-0.198%	2,352,844	-13.797%
2026-01-23	24.7600	25.220000	24.760000	25.2000	+1.983%	3,393,533	-13.968%
2026-01-22	24.5500	24.831300	24.550000	24.7100	+0.816%	3,071,699	-12.262%
2026-01-21	24.4000	24.610000	24.345000	24.5100	+0.492%	2,912,875	-11.546%
2026-01-20	24.3000	24.500000	23.860000	24.3900	+1.036%	3,644,779	-11.111%
2026-01-16	24.2400	24.315000	23.930000	24.1400	-0.413%	2,647,991	-10.191%
2026-01-15	24.0700	24.420000	24.015000	24.2400	+0.083%	2,281,315	-10.561%
2026-01-14	23.8800	24.376500	23.770000	24.2200	+2.108%	3,527,442	-10.487%
2026-01-13	23.8500	23.950000	23.605000	23.7200	-0.503%	2,633,137	-8.600%
2026-01-12	23.9000	24.050000	23.670000	23.8400	+0.421%	2,135,160	-9.060%
2026-01-09	23.6500	23.825000	23.580000	23.7400	-0.042%	2,210,837	-8.677%
2026-01-08	23.2900	23.795100	23.290000	23.7500	+1.800%	3,794,213	-8.716%
2026-01-07	23.3900	23.540000	23.200000	23.3300	+0.215%	2,041,271	-7.072%
2026-01-06	23.7700	23.930000	23.235000	23.2800	-1.855%	3,620,644	-6.873%
2026-01-05	23.6000	23.790900	23.420800	23.7200	+0.254%	4,191,095	-8.600%
2026-01-02	23.8050	24.020000	23.640000	23.6600	-0.672%	3,095,192	-8.369%
2025-12-31	23.5650	23.960000	23.560000	23.8200	+1.061%	3,274,620	-8.984%
2025-12-30	23.3600	23.710000	23.300000	23.5700	+0.813%	2,887,075	-8.019%
2025-12-29	22.9100	23.446000	22.910000	23.3800	+1.432%	3,033,344	-7.271%
2025-12-26	23.0900	23.265000	23.010000	23.0500	+0.174%	1,226,732	-5.944%
2025-12-24	22.6800	23.050000	22.680000	23.0100	+1.232%	1,323,411	-5.780%
2025-12-23	22.8200	22.850000	22.630000	22.7300	0.000%	2,615,586	-4.619%
2025-12-22	22.8000	22.800000	22.530000	22.7300	-0.482%	3,636,464	-4.619%
2025-12-19	22.7700	23.050000	22.730000	22.8400	-0.044%	2,637,579	-5.079%
2025-12-18	23.0600	23.190000	22.820000	22.8500	-1.296%	3,626,334	-5.120%
2025-12-17	23.2500	23.400000	23.130000	23.1500	-0.772%	2,859,125	-6.350%
2025-12-16	23.6000	23.740000	23.330000	23.3300	-1.186%	4,328,667	-7.072%
2025-12-15	23.4100	23.790000	23.310000	23.6100	-0.422%	3,316,578	-8.175%
2025-12-12	23.5000	23.850000	23.480000	23.7100	+1.325%	3,775,578	-8.562%
2025-12-11	23.5000	23.855000	23.380000	23.4000	+0.906%	3,408,580	-7.350%
2025-12-10	23.2300	23.335000	23.054500	23.1900	+0.173%	3,013,358	-6.511%
2025-12-09	23.7400	23.920000	23.080000	23.1500	-0.814%	2,863,613	-6.350%
2025-12-08	23.4900	23.600000	23.148200	23.3400	-0.892%	3,197,263	-7.112%
2025-12-05	23.2800	23.619900	23.268960	23.5500	+1.421%	2,078,246	-7.941%
2025-12-04	23.2000	23.340000	23.175000	23.2200	+0.173%	1,586,766	-6.632%
2025-12-03	23.4300	23.770000	23.100000	23.1800	-0.813%	4,110,958	-6.471%
2025-12-02	23.4700	23.470000	23.115000	23.3700	-0.511%	2,330,747	-7.231%
2025-12-01	23.5600	23.565000	23.330000	23.4900	-0.085%	2,633,547	-7.705%
2025-11-28	23.3500	23.510000	23.240000	23.5100	+1.336%	1,435,208	-7.784%
2025-11-26	23.0200	23.295000	22.960000	23.2000	+0.782%	2,108,313	-6.552%
2025-11-25	23.0800	23.390000	22.860000	23.0200	-0.217%	2,717,292	-5.821%
2025-11-24	23.0400	23.250000	22.980000	23.0700	-0.259%	3,495,673	-6.025%
2025-11-21	22.9700	23.385000	22.880000	23.1300	+0.784%	3,153,879	-6.269%
2025-11-20	22.7300	23.019700	22.645000	22.9500	+0.702%	3,408,151	-5.534%
2025-11-19	22.9000	22.960000	22.360000	22.7900	-0.999%	2,928,546	-4.871%
2025-11-18	23.0700	23.130000	22.740000	23.0200	-0.087%	3,602,383	-5.821%
2025-11-17	22.9300	23.057500	22.707400	23.0400	+0.920%	2,730,666	-5.903%
2025-11-14	23.1700	23.170000	22.760000	22.8300	-1.212%	3,469,660	-5.037%
2025-11-13	22.7700	23.155000	22.710000	23.1100	+1.493%	4,007,731	-6.188%
2025-11-12	23.4000	23.410000	22.770000	22.7700	-2.734%	2,873,159	-4.787%
2025-11-11	22.9800	23.500000	22.980000	23.4100	+2.049%	4,571,082	-7.390%
2025-11-10	23.0300	23.065000	22.795000	22.9400	-1.078%	2,857,357	-5.493%
2025-11-07	23.0000	23.300000	22.880000	23.1900	+0.086%	2,913,088	-6.511%
2025-11-06	23.0600	23.800000	22.700000	23.1700	+3.484%	3,960,654	-6.431%
2025-11-05	22.2200	22.680000	22.180000	22.3900	+0.449%	5,525,056	-3.171%
2025-11-04	22.5100	22.670000	22.240000	22.2900	-1.676%	3,660,788	-2.737%
2025-11-03	22.7300	22.740000	22.360000	22.6700	-0.831%	3,294,281	-4.367%
2025-10-31	23.0400	23.060100	22.820000	22.8600	-1.082%	2,265,474	-5.162%
2025-10-30	23.3800	23.450000	23.090000	23.1100	-1.618%	2,705,837	-6.188%
2025-10-29	23.5600	23.770000	23.325000	23.4900	-0.339%	2,755,502	-7.705%
2025-10-28	23.4200	23.732200	23.240000	23.5700	+0.383%	2,510,413	-8.019%
2025-10-27	23.6800	23.745000	23.430000	23.4800	-1.386%	2,654,448	-7.666%
2025-10-24	23.8700	23.920000	23.770000	23.8100	-0.210%	1,929,728	-8.946%
2025-10-23	24.0900	24.260000	23.860000	23.8600	-0.749%	1,883,274	-9.137%
2025-10-22	23.8100	24.360000	23.810000	24.0400	+0.460%	2,647,910	-9.817%
2025-10-21	23.8500	23.985000	23.810000	23.9300	+0.293%	1,917,296	-9.402%
2025-10-20	24.2700	24.310000	23.720000	23.8600	-1.649%	2,580,171	-9.137%
2025-10-17	23.6300	24.460000	23.480000	24.2600	+2.406%	5,182,526	-10.635%
2025-10-16	23.6600	23.948000	23.590000	23.6900	+0.169%	3,319,632	-8.485%
2025-10-15	23.8100	24.585000	23.465000	23.6500	+1.372%	5,092,123	-8.330%
2025-10-14	23.8400	24.210000	22.480000	23.3300	-3.595%	11,551,684	-7.072%
2025-10-13	23.6900	24.340000	23.650000	24.2000	+1.255%	5,258,173	-10.413%
2025-10-10	23.5400	23.950000	23.415000	23.9000	+1.962%	4,400,857	-9.289%
2025-10-09	23.2500	23.480000	23.250000	23.4400	+0.904%	2,812,816	-7.509%
2025-10-08	23.3200	23.390000	22.940000	23.2300	-0.258%	3,195,983	-6.672%
2025-10-07	23.1800	23.360000	23.080000	23.2900	+0.431%	2,418,925	-6.913%
2025-10-06	23.2800	23.310000	22.905000	23.1900	-0.728%	2,419,901	-6.511%
2025-10-03	23.1900	23.445000	23.190000	23.3600	+0.560%	1,719,092	-7.192%
2025-10-02	23.4600	23.460000	23.060000	23.2300	-1.023%	1,936,576	-6.672%
2025-10-01	23.3900	23.530000	23.310000	23.4700	+0.342%	2,559,436	-7.627%
2025-09-30	23.2700	23.470000	23.150000	23.3900	+0.516%	2,404,740	-7.311%
2025-09-29	23.1500	23.310000	23.050000	23.2700	+0.736%	2,641,111	-6.833%
2025-09-26	23.0300	23.165000	22.980000	23.1000	+0.217%	2,163,843	-6.147%
2025-09-25	23.1500	23.308200	22.955000	23.0500	-0.303%	2,960,242	-5.944%
2025-09-24	23.0800	23.160000	22.870000	23.1200	-0.516%	2,824,248	-6.228%
2025-09-23	23.0900	23.345000	22.955000	23.2400	+0.737%	2,525,139	-6.713%
2025-09-22	23.2200	23.515000	23.030100	23.0700	-0.646%	2,830,898	-6.025%
2025-09-19	23.1700	23.255000	22.960000	23.2200	+0.519%	6,413,543	-6.632%
2025-09-18	23.3900	23.390000	23.050000	23.1000	-1.660%	3,431,845	-6.147%
2025-09-17	23.4300	23.650000	23.390100	23.4900	+0.256%	2,404,135	-7.705%
2025-09-16	23.5900	23.780000	23.274600	23.4300	-1.098%	2,372,928	-7.469%
2025-09-15	23.8600	23.950000	23.550000	23.6900	-1.945%	3,053,960	-8.485%
2025-09-12	24.2100	24.310000	24.050000	24.1600	-0.576%	2,360,702	-10.265%
2025-09-11	24.2300	24.330000	24.110000	24.3000	+0.663%	1,751,247	-10.782%
2025-09-10	24.1300	24.220000	24.005000	24.1400	-0.248%	2,532,210	-10.191%
2025-09-09	24.3900	24.420000	24.145000	24.2000	-0.779%	2,513,869	-10.413%
2025-09-08	24.7300	24.730000	23.870000	24.3900	-1.335%	3,666,834	-11.111%
2025-09-05	24.5200	24.830000	24.420000	24.7200	+1.022%	2,189,576	-12.298%
2025-09-04	24.5800	24.710000	24.440000	24.4700	-0.245%	2,321,382	-11.402%
2025-09-03	24.3800	24.567300	24.300000	24.5300	+0.409%	1,959,632	-11.618%
2025-09-02	24.8100	24.973393	24.370100	24.4300	-2.123%	2,650,836	-11.257%
2025-08-29	24.7900	25.000000	24.660000	24.9600	+0.564%	2,434,780	-13.141%
2025-08-28	24.9300	24.955000	24.645000	24.8200	-0.641%	2,442,078	-12.651%
2025-08-27	24.8500	25.090000	24.830000	24.9800	+0.321%	4,508,625	-13.211%
2025-08-26	25.2800	25.310000	24.855000	24.9000	-1.269%	3,695,198	-12.932%
2025-08-25	25.4300	25.500000	25.170000	25.2200	-1.059%	3,149,756	-14.036%
2025-08-22	25.7750	25.955000	25.425000	25.4900	-0.894%	3,574,329	-14.947%
2025-08-21	25.6900	25.780000	25.480000	25.7200	-0.078%	3,289,906	-15.708%
2025-08-20	25.7200	25.870000	25.565000	25.7400	+0.625%	3,587,447	-15.773%
2025-08-19	25.5700	25.790000	25.480000	25.5800	+0.039%	1,914,162	-15.246%
2025-08-18	25.6500	26.015000	25.550000	25.5700	-0.156%	3,100,996	-15.213%
2025-08-15	25.4000	25.660000	25.340000	25.6100	+0.946%	3,383,992	-15.346%
2025-08-14	24.9900	25.380000	24.950000	25.3700	+1.035%	3,110,239	-14.545%
2025-08-13	24.5000	25.220000	24.485000	25.1100	+2.490%	5,007,552	-13.660%
2025-08-12	24.4900	24.910000	24.470000	24.5000	+0.616%	2,817,035	-11.510%
2025-08-11	24.5200	24.800000	24.300000	24.3500	0.000%	3,605,808	-10.965%
2025-08-08	23.8600	24.645000	23.860000	24.3500	+2.397%	4,699,720	-10.965%
2025-08-07	23.2000	23.815000	22.770000	23.7800	+2.280%	5,128,683	-8.831%
2025-08-06	23.5600	23.755000	23.095000	23.2500	-1.316%	4,374,871	-6.753%
2025-08-05	23.7300	24.080000	23.550000	23.5600	+1.073%	2,620,251	-7.980%
2025-08-04	23.5600	23.650000	23.260000	23.3100	-1.103%	1,888,228	-6.993%
2025-08-01	23.4500	23.695000	23.265000	23.5700	+1.029%	3,105,829	-8.019%
2025-07-31	23.4100	23.477400	23.270000	23.3300	-0.850%	2,445,440	-7.072%
2025-07-30	23.5700	23.660000	23.390000	23.5300	-0.549%	2,093,148	-7.862%
2025-07-29	23.7600	23.835000	23.610000	23.6600	-0.713%	1,690,802	-8.369%
2025-07-28	24.1000	24.220000	23.810000	23.8300	-1.529%	2,041,332	-9.022%
2025-07-25	24.2900	24.360000	23.910000	24.2000	-0.941%	3,354,098	-10.413%
2025-07-24	24.4900	24.710000	24.370000	24.4300	-0.691%	2,001,324	-11.257%
2025-07-23	24.3100	24.650000	24.240000	24.6000	+0.902%	2,943,577	-11.870%
2025-07-22	24.0800	24.545000	24.080000	24.3800	+1.710%	3,610,214	-11.075%
2025-07-21	23.7600	24.270000	23.740000	23.9700	+1.225%	2,250,443	-9.554%
2025-07-18	24.1500	24.150000	23.650000	23.6800	-1.702%	2,089,463	-8.446%
2025-07-17	24.3300	24.400000	23.990000	24.0900	-1.392%	2,579,007	-10.004%
2025-07-16	24.0100	24.595000	24.010000	24.4300	+1.538%	3,158,786	-11.257%
2025-07-15	23.8800	24.205000	23.860000	24.0600	+0.712%	2,989,008	-9.892%
2025-07-14	23.8200	24.040000	23.640000	23.8900	+0.336%	2,605,162	-9.251%
2025-07-11	24.0200	24.095000	23.785000	23.8100	-1.039%	2,258,855	-8.946%
2025-07-10	23.8500	24.160000	23.730000	24.0600	+0.965%	3,554,849	-9.892%
2025-07-09	23.8850	23.920000	23.520000	23.8300	-0.335%	2,558,895	-9.022%
2025-07-08	23.2800	24.130000	23.280000	23.9100	+2.662%	5,835,153	-9.327%
2025-07-07	22.6700	23.300000	22.460000	23.2900	+1.926%	5,496,534	-6.913%
2025-07-03	22.6400	22.935000	22.140000	22.8500	-0.044%	3,161,931	-5.120%
2025-07-02	22.4300	22.900000	22.290000	22.8600	+1.016%	5,259,580	-5.162%
2025-07-01	22.2100	22.795000	22.195000	22.6300	+2.075%	2,397,966	-4.198%
2025-06-30	21.8000	22.200000	21.730000	22.1700	+1.697%	2,959,027	-2.210%
2025-06-27	21.8400	22.065000	21.710000	21.8000	-0.229%	2,651,614	-0.550%
2025-06-26	22.0700	22.239900	21.820000	21.8500	-0.410%	2,648,414	-0.778%
2025-06-25	21.8000	21.955000	21.580000	21.9400	-0.182%	7,051,110	-1.185%
2025-06-24	21.8200	22.170000	21.820000	21.9800	+0.457%	3,665,005	-1.365%
2025-06-23	21.6200	21.930000	21.620000	21.8800	+0.783%	2,790,161	-0.914%
2025-06-20	21.8900	22.015000	21.650000	21.7100	-0.413%	5,200,849	-0.138%
2025-06-18	22.0000	22.090000	21.780000	21.8000	-0.909%	3,818,574	-0.550%
2025-06-17	22.2750	22.360000	21.935000	22.0000	-1.742%	3,538,680	-1.455%
2025-06-16	22.6500	22.650000	22.300000	22.3900	-1.798%	3,473,821	-3.171%
2025-06-13	22.9200	23.030000	22.760000	22.8000	-0.654%	2,596,344	-4.912%
2025-06-12	22.5900	22.980000	22.540000	22.9500	+2.227%	3,744,819	-5.534%
2025-06-11	22.5700	22.630000	22.350000	22.4500	-0.222%	2,391,807	-3.430%
2025-06-10	22.1600	22.890000	22.160000	22.5000	+1.810%	3,749,080	-3.644%
2025-06-09	21.7900	22.290000	21.750000	22.1000	+1.469%	2,734,239	-1.900%
2025-06-06	21.8000	21.880000	21.585000	21.7800	-0.366%	2,332,101	-0.459%
2025-06-05	22.0700	22.160000	21.815000	21.8600	-0.455%	2,300,202	-0.823%
2025-06-04	22.0300	22.170000	21.850300	21.9600	+0.091%	2,351,329	-1.275%
2025-06-03	22.2200	22.270000	21.850000	21.9400	-1.526%	2,751,328	-1.185%
2025-06-02	21.9000	22.460700	21.760000	22.2800	+2.202%	4,678,731	-2.693%
2025-05-30	21.4700	21.910000	21.470000	21.8000	+1.395%	3,173,192	-0.550%
2025-05-29	21.2600	21.595000	21.190000	21.5000	+1.607%	2,801,266	+0.837%
2025-05-28	21.4200	21.450000	21.095000	21.1600	-1.490%	2,224,307	+2.457%
2025-05-27	21.5300	21.850000	21.420000	21.4800	-0.232%	2,650,272	+0.931%
2025-05-23	21.4800	21.630000	21.360000	21.5300	+0.279%	1,983,547	+0.697%
2025-05-22	21.4100	21.620000	21.200000	21.4700	0.000%	2,218,926	+0.978%
2025-05-21	21.6700	21.730000	21.330000	21.4700	-0.877%	2,656,094	+0.978%
2025-05-20	21.4700	22.010000	21.450000	21.6600	+0.417%	3,471,048	+0.092%
2025-05-19	21.5100	21.620000	21.415000	21.5700	+0.046%	1,337,559	+0.510%
2025-05-16	21.5400	21.780000	21.495000	21.5600	-0.324%	2,789,222	+0.557%
2025-05-15	21.2900	21.750000	21.261000	21.6300	+1.740%	2,356,371	+0.231%
2025-05-14	21.9300	21.930000	21.220100	21.2600	-3.276%	4,725,537	+1.976%
2025-05-13	22.5700	22.630000	21.860000	21.9800	-2.571%	3,705,345	-1.365%
2025-05-12	22.6900	22.705000	22.370000	22.5600	-0.661%	3,978,496	-3.901%
2025-05-09	22.2300	23.070000	22.070000	22.7100	+2.159%	5,091,898	-4.535%
2025-05-08	21.1100	22.650000	21.105000	22.2300	+4.612%	6,733,346	-2.474%
2025-05-07	21.5100	21.775000	21.040000	21.2500	-1.575%	5,094,443	+2.024%
2025-05-06	21.4500	21.920000	21.390000	21.5900	+0.935%	4,122,294	+0.417%
2025-05-05	21.4700	21.580000	21.060000	21.3900	-0.280%	3,644,501	+1.356%
2025-05-02	21.5000	21.725000	21.125000	21.4500	+0.047%	6,612,865	+1.072%
2025-05-01	22.2200	22.220000	21.380000	21.4400	-3.640%	4,481,286	+1.119%
2025-04-30	21.9200	22.260000	21.670000	22.2500	+1.505%	3,014,229	-2.562%
2025-04-29	21.9200	22.170000	21.830000	21.9200	+0.504%	1,732,908	-1.095%
2025-04-28	21.6600	21.905000	21.540000	21.8100	+0.739%	1,714,840	-0.596%
2025-04-25	21.9450	21.945000	21.360000	21.6500	-1.636%	2,636,823	+0.139%
2025-04-24	22.3700	22.370000	21.915000	22.0100	-0.945%	1,994,592	-1.499%
2025-04-23	22.2300	22.345000	21.880000	22.2200	-0.135%	2,521,638	-2.430%
2025-04-22	22.4200	22.560000	22.200000	22.2500	-0.581%	2,411,210	-2.562%
2025-04-21	22.0700	22.395000	21.990000	22.3800	+1.543%	2,388,712	-3.128%
2025-04-17	21.6600	22.120000	21.640000	22.0400	+1.943%	2,836,247	-1.633%
2025-04-16	21.5500	21.840000	21.400000	21.6200	+1.789%	3,423,096	+0.278%
2025-04-15	21.7000	21.700000	21.205000	21.2400	-1.894%	3,391,163	+2.072%
2025-04-14	21.5400	21.715000	21.340000	21.6500	+1.358%	6,388,806	+0.139%
2025-04-11	21.0800	21.665000	20.965000	21.3600	+1.811%	4,608,977	+1.498%
2025-04-10	21.0600	21.060000	20.570000	20.9800	-0.095%	5,052,160	+3.337%
2025-04-09	20.6700	21.410000	20.280000	21.0000	+0.623%	6,342,595	+3.238%
2025-04-08	22.3600	22.500000	20.600000	20.8700	-5.480%	5,746,324	+3.881%
2025-04-07	22.0300	22.590000	21.680000	22.0800	-2.774%	5,212,362	-1.812%
2025-04-04	22.5600	23.130000	22.405000	22.7100	+0.221%	5,186,285	-4.535%
2025-04-03	22.1400	22.720000	21.865000	22.6600	+3.850%	4,575,659	-4.325%
2025-04-02	22.7800	22.780000	21.620000	21.8200	-4.214%	4,694,448	-0.642%
2025-04-01	23.0300	23.090000	22.655000	22.7800	-0.784%	2,039,026	-4.829%
2025-03-31	22.8000	23.340000	22.800000	22.9600	-0.044%	2,336,556	-5.575%
2025-03-28	23.2100	23.270000	22.950000	22.9700	-0.820%	2,134,423	-5.616%
2025-03-27	22.7000	23.210500	22.660000	23.1600	+2.252%	2,380,175	-6.390%
2025-03-26	22.5000	22.650000	22.490000	22.6500	+0.533%	2,576,094	-4.283%
2025-03-25	22.6000	22.730000	22.450000	22.5300	+0.044%	2,048,755	-3.773%
2025-03-24	22.6400	22.880000	22.501000	22.5200	-0.793%	2,230,739	-3.730%
2025-03-21	23.0100	23.110000	22.620000	22.7000	-1.390%	2,925,808	-4.493%
2025-03-20	23.2501	23.275000	22.835000	23.0200	-1.498%	2,632,861	-5.821%
2025-03-19	23.6500	23.760000	23.350200	23.3700	-1.724%	1,972,083	-7.231%
2025-03-18	23.6300	23.980000	23.540000	23.7800	+0.338%	2,101,308	-8.831%
2025-03-17	23.3700	23.905000	23.270000	23.7000	+0.980%	2,449,618	-8.523%
2025-03-14	23.5800	23.580000	23.330000	23.4700	-3.654%	2,183,659	-7.627%
2025-03-13	24.4400	24.755000	24.230000	24.3600	+0.041%	2,263,826	-11.002%
2025-03-12	24.6500	24.680000	24.280000	24.3500	-1.735%	3,430,889	-10.965%
2025-03-11	25.1500	25.250000	24.470000	24.7800	-1.589%	4,439,934	-12.510%
2025-03-10	24.9800	25.370000	24.850000	25.1800	+1.532%	4,426,500	-13.900%
2025-03-07	24.4900	25.140000	24.426300	24.8000	+1.266%	3,398,272	-12.581%
2025-03-06	23.7300	24.555000	23.620000	24.4900	+3.290%	2,921,822	-11.474%
2025-03-05	23.7500	24.175000	23.640000	23.7100	+0.424%	1,744,205	-8.562%
2025-03-04	23.4400	23.765000	23.230000	23.6100	+0.854%	2,728,017	-8.175%
2025-03-03	23.2100	23.590000	23.175000	23.4100	+1.254%	2,137,314	-7.390%
2025-02-28	23.4800	23.560000	23.010000	23.1200	-1.154%	2,105,529	-6.228%
2025-02-27	23.2100	23.510000	23.170000	23.3900	+0.128%	1,858,985	-7.311%
2025-02-26	23.8800	23.910000	23.210000	23.3600	-2.300%	2,793,066	-7.192%
2025-02-25	24.0700	24.250000	23.870900	23.9100	-0.706%	2,574,586	-9.327%
2025-02-24	23.9500	24.385000	23.940000	24.0800	+0.459%	2,149,382	-9.967%
2025-02-21	23.5600	24.110000	23.500000	23.9700	+1.697%	2,531,243	-9.554%
2025-02-20	23.4300	23.600000	23.305000	23.5700	+0.640%	1,778,552	-8.019%
2025-02-19	23.3400	23.630000	23.125000	23.4200	+0.214%	1,971,211	-7.430%
2025-02-18	23.6400	23.775000	23.311100	23.3700	-1.889%	2,800,803	-7.231%
2025-02-14	23.6700	23.890000	23.540000	23.8200	+0.804%	2,252,974	-8.984%
2025-02-13	23.3600	23.810000	23.300000	23.6300	+1.591%	2,591,033	-8.252%
2025-02-12	22.8300	23.330000	22.730000	23.2600	+1.661%	2,528,818	-6.793%
2025-02-11	22.4900	22.945000	22.300000	22.8800	+1.644%	4,062,113	-5.245%
2025-02-10	22.2600	22.755000	22.210000	22.5100	+1.671%	3,720,967	-3.687%

document.getElementById("MyPsDT").onerror = function(){this.style.display='none';}; .dark-mode .tSHD0d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tSHD0d{ color: #333333; background-color: white; border: 2px solid #333333; }BCEBCE, Inc.stock NYSE

BCE
BCE, Inc.
stock NYSE