NYSE:BCE
BCE Inc Stock Price (Quote)
$33.60
+0.610 (+1.85%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 BCE stock ended at $33.60. This is 1.85% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.05% from a day low at $33.34 to a day high of $33.69. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $33.40 | $33.69 | $33.34 | $33.60 | 2 130 184 |
| May 02, 2024 | $33.50 | $33.50 | $32.43 | $32.99 | 2 473 813 |
| May 01, 2024 | $32.78 | $33.35 | $32.70 | $33.26 | 1 855 917 |
| Apr 30, 2024 | $32.51 | $32.88 | $32.40 | $32.85 | 2 052 774 |
| Apr 29, 2024 | $32.74 | $32.89 | $32.67 | $32.75 | 1 480 086 |
| Apr 26, 2024 | $32.89 | $32.93 | $32.59 | $32.62 | 1 287 140 |
| Apr 25, 2024 | $32.81 | $32.96 | $32.63 | $32.89 | 1 746 359 |
| Apr 24, 2024 | $33.19 | $33.31 | $32.85 | $33.06 | 1 634 243 |
| Apr 23, 2024 | $33.17 | $33.52 | $33.08 | $33.26 | 2 146 787 |
| Apr 22, 2024 | $32.71 | $32.91 | $32.56 | $32.90 | 2 567 546 |
| Apr 19, 2024 | $32.29 | $32.70 | $32.24 | $32.59 | 1 276 156 |
| Apr 18, 2024 | $32.25 | $32.41 | $32.09 | $32.21 | 1 293 234 |
| Apr 17, 2024 | $32.32 | $32.60 | $32.06 | $32.24 | 2 348 521 |
| Apr 16, 2024 | $32.23 | $32.32 | $31.82 | $32.22 | 1 925 231 |
| Apr 15, 2024 | $32.27 | $32.77 | $32.09 | $32.40 | 4 590 457 |
| Apr 12, 2024 | $32.61 | $32.83 | $32.00 | $32.11 | 2 454 115 |
| Apr 11, 2024 | $32.79 | $32.97 | $32.47 | $32.79 | 2 262 711 |
| Apr 10, 2024 | $32.62 | $32.86 | $32.40 | $32.77 | 2 261 475 |
| Apr 09, 2024 | $32.79 | $33.28 | $32.65 | $33.17 | 2 233 065 |
| Apr 08, 2024 | $32.96 | $33.07 | $32.65 | $32.77 | 1 579 001 |
| Apr 05, 2024 | $32.86 | $33.11 | $32.71 | $32.93 | 2 066 199 |
| Apr 04, 2024 | $33.20 | $33.63 | $33.02 | $33.17 | 2 711 160 |
| Apr 03, 2024 | $32.96 | $33.27 | $32.81 | $32.98 | 2 896 488 |
| Apr 02, 2024 | $33.45 | $33.45 | $32.38 | $32.94 | 4 086 264 |
| Apr 01, 2024 | $33.97 | $33.97 | $33.44 | $33.80 | 2 537 953 |
