NYSE:BCE | Historical Stock Price | BCE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1982-11-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.65$25.12$72.93$211.76$614.87$1,785.361982-11-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$42.94$798.23513,300——
2012-12-28$42.68$793.39415,600——
2012-12-27$43.01$799.53634,900——
2012-12-26$43.03$799.90328,700——
2012-12-24$43.16$802.32272,000——
2012-12-21$43.12$801.57678,800——
2012-12-20$43.03$799.90702,000——
2012-12-19$43.27$804.36545,300——
2012-12-18$43.50$808.643,156,400——
2012-12-17$43.42$807.15529,800——
2012-12-14$43.14$801.95521,800——
2012-12-13$43.37$806.22614,600——
2012-12-12$42.97$798.79525,200——
2012-12-11$43.58$799.53836,800——
2012-12-10$43.39$796.04566,000——
2012-12-07$43.05$789.81597,200——
2012-12-06$42.79$785.04418,400——
2012-12-05$42.84$785.95484,100——
2012-12-04$42.49$779.53500,500——
2012-12-03$42.45$778.80479,600——
2012-11-30$42.30$776.05671,100——
2012-11-29$42.60$781.55380,700——
2012-11-28$42.34$776.78383,800——
2012-11-27$42.26$775.31379,900——
2012-11-26$42.53$780.27376,000——
2012-11-23$42.37$777.33211,700——
2012-11-21$42.02$770.91398,300——
2012-11-20$41.88$768.34485,100——
2012-11-19$42.19$774.03830,200——
2012-11-16$41.95$769.62715,800——
2012-11-15$41.34$758.43708,600——
2012-11-14$41.72$765.41613,900——
2012-11-13$42.43$778.43403,700——
2012-11-12$42.72$783.75250,300——
2012-11-09$42.55$780.63544,700——
2012-11-08$42.46$778.98485,500——
2012-11-07$42.74$784.12513,000——
2012-11-06$43.16$791.82373,900——
2012-11-05$42.98$788.52458,500——
2012-11-02$43.09$790.54563,800——
2012-11-01$43.27$793.84492,300——
2012-10-31$43.66$801.00617,000——
2012-10-26$43.00$788.89433,100——
2012-10-25$43.02$789.26557,600——
2012-10-24$42.47$779.16778,100——
2012-10-23$42.67$782.83427,200——
2012-10-22$43.05$789.81480,600——
2012-10-19$43.19$792.371,588,800——
2012-10-18$44.34$813.47381,500——
2012-10-17$44.47$815.86349,400——
2012-10-16$44.10$809.07356,400——
2012-10-15$43.90$805.40348,200——
2012-10-12$43.81$803.75326,900——
2012-10-11$43.97$806.68260,400——
2012-10-10$43.92$805.77346,000——
2012-10-09$44.01$807.42402,300——
2012-10-08$44.52$816.77205,000——
2012-10-05$44.66$819.34388,200——
2012-10-04$44.79$821.73487,000——
2012-10-03$43.96$806.50579,100——
2012-10-02$44.17$810.351,082,900——
2012-10-01$44.20$810.90375,500——
2012-09-28$43.94$806.13442,100——
2012-09-27$44.28$812.37377,400——
2012-09-26$44.16$810.17493,600——
2012-09-25$43.96$806.50442,100——
2012-09-24$43.82$803.93441,000——
2012-09-21$43.62$800.26522,300——
2012-09-20$44.05$808.15492,600——
2012-09-19$43.96$806.50514,000——
2012-09-18$44.22$811.27609,500——
2012-09-17$43.79$803.38625,800——
2012-09-14$43.82$803.931,166,500——
2012-09-13$44.80$821.91676,200——
2012-09-12$45.01$825.76579,700——
2012-09-11$45.48$823.69710,100——
2012-09-10$45.27$819.89573,400——
2012-09-07$45.09$816.63470,300——
2012-09-06$45.23$819.16457,800——
2012-09-05$44.53$806.49440,500——
2012-09-04$44.70$809.56413,200——
2012-08-31$44.49$805.76528,500——
2012-08-30$44.81$811.56399,300——
2012-08-29$45.15$817.71363,100——
2012-08-28$45.04$815.72372,300——
2012-08-27$45.07$816.27427,600——
2012-08-24$45.02$815.36493,200——
2012-08-23$44.74$810.29715,800——
2012-08-22$44.85$812.28384,400——
2012-08-21$45.11$816.99491,000——
2012-08-20$45.46$823.33379,900——
2012-08-17$45.22$818.98394,400——
2012-08-16$45.25$819.53485,900——
2012-08-15$45.29$820.25530,800——
2012-08-14$45.38$821.88428,000——
2012-08-13$45.39$822.06669,000——
2012-08-10$45.48$823.69685,800——
2012-08-09$45.22$818.981,207,700——
2012-08-08$44.56$807.031,447,600——
2012-08-07$43.33$784.75706,200——
2012-08-06$42.72$773.70314,300——
2012-08-03$42.57$770.99479,400——
2012-08-02$42.27$765.55431,900——
2012-08-01$42.37$767.37665,500——
2012-07-31$42.54$770.44604,700——
2012-07-30$42.42$768.27608,700——
2012-07-27$42.22$764.65649,600——
2012-07-26$41.52$751.97544,200——
2012-07-25$41.03$743.10427,200——
2012-07-24$40.95$741.65480,800——
2012-07-23$40.64$736.03862,300——
2012-07-20$41.49$751.43551,500——
2012-07-19$41.90$758.85460,700——
2012-07-18$42.06$761.75513,700——
2012-07-17$41.99$760.48617,900——
2012-07-16$41.95$759.76658,400——
2012-07-13$41.96$759.94459,400——
2012-07-12$41.61$753.60471,400——
2012-07-11$41.68$754.87789,400——
2012-07-10$41.83$757.59915,500——
2012-07-09$41.77$756.50373,300——
2012-07-06$41.61$753.60397,600——
2012-07-05$41.75$756.14397,100——
2012-07-03$41.70$755.23437,000——
2012-07-02$41.57$752.88189,900——
2012-06-29$41.20$746.18483,900——
2012-06-28$40.41$731.87455,600——
2012-06-27$40.59$735.13401,500——
2012-06-26$40.77$738.39634,000——
2012-06-25$40.11$726.43477,000——
2012-06-22$40.14$726.98294,700——
2012-06-21$39.87$722.09653,600——
2012-06-20$40.76$738.21527,000——
2012-06-19$40.68$736.76691,400——
2012-06-18$40.07$725.71741,500——
2012-06-15$40.28$729.51673,200——
2012-06-14$40.52$733.86777,700——
2012-06-13$40.58$734.95585,000——
2012-06-12$40.97$732.45543,300——
2012-06-11$40.49$723.87545,600——
2012-06-08$40.79$729.23459,400——
2012-06-07$40.80$729.41837,700——
2012-06-06$40.39$722.08540,800——
2012-06-05$39.72$710.10424,500——
2012-06-04$39.56$707.24552,100——
2012-06-01$39.32$702.95572,000——
2012-05-31$39.89$713.14668,400——
2012-05-30$39.34$703.31475,000——
2012-05-29$39.72$710.10428,300——
2012-05-25$39.33$703.13532,300——
2012-05-24$39.36$703.66574,000——
2012-05-23$39.96$714.39525,000——
2012-05-22$40.33$721.01519,800——
2012-05-21$40.31$720.65356,200——
2012-05-18$39.77$710.99691,400——
2012-05-17$40.22$719.04914,500——
2012-05-16$40.45$723.15654,100——
2012-05-15$40.47$723.51605,900——
2012-05-14$40.29$720.29326,000——
2012-05-11$40.54$724.76376,400——
2012-05-10$40.53$724.58511,300——
2012-05-09$40.25$719.58705,000——
2012-05-08$40.57$725.30627,700——
2012-05-07$41.14$735.49551,200——
2012-05-04$40.58$725.48450,500——
2012-05-03$40.79$729.23568,900——
2012-05-02$40.81$729.59584,800——
2012-05-01$40.57$725.30554,800——
2012-04-30$40.53$724.58478,800——
2012-04-27$40.71$727.80850,400——
2012-04-26$40.10$716.89601,800——
2012-04-25$40.16$717.97708,800——
2012-04-24$40.23$719.22507,300——
2012-04-23$40.02$715.46797,800——
2012-04-20$40.31$720.65433,800——
2012-04-19$40.09$716.72401,500——
2012-04-18$40.24$719.40448,600——
2012-04-17$40.28$720.11359,300——
2012-04-16$39.81$711.71474,600——
2012-04-13$39.67$709.21467,800——
2012-04-12$40.04$715.82450,700——
2012-04-11$39.69$709.56510,100——
2012-04-10$39.28$702.23646,700——
2012-04-09$40.20$718.68332,500——
2012-04-05$40.50$724.05440,400——
2012-04-04$40.34$721.18540,700——
2012-04-03$40.49$723.87595,300——
2012-04-02$40.55$724.94463,700——
2012-03-30$40.06$716.18344,400——
2012-03-29$40.11$717.07892,000——
2012-03-28$40.00$715.11580,800——
2012-03-27$39.93$713.85522,800——
2012-03-26$40.33$721.01648,900——
2012-03-23$40.08$716.54551,900——
2012-03-22$40.01$715.28858,300——
2012-03-21$40.28$720.11912,700——
2012-03-20$39.84$712.251,401,100——
2012-03-19$40.05$716.00864,100——
2012-03-16$40.06$716.18806,900——
2012-03-15$40.38$721.90940,700——
2012-03-14$40.48$723.69717,600——
2012-03-13$41.26$737.63640,400——
2012-03-12$41.96$740.37586,600——
2012-03-09$41.93$739.84670,300——
2012-03-08$41.74$736.49727,600——
2012-03-07$41.20$726.96513,300——
2012-03-06$40.93$722.19519,700——
2012-03-05$41.24$727.66549,500——
2012-03-02$41.13$725.72669,600——
2012-03-01$41.20$726.96876,900——
2012-02-29$40.92$722.02639,000——
2012-02-28$40.48$714.25425,400——
2012-02-27$40.27$710.55520,500——
2012-02-24$40.08$707.20545,500——
2012-02-23$40.07$707.02570,600——
2012-02-22$40.21$709.49526,100——
2012-02-21$39.91$704.20681,600——
2012-02-17$39.91$704.20486,900——
2012-02-16$39.99$705.61621,500——
2012-02-15$39.40$695.201,439,800——
2012-02-14$39.44$695.901,226,200——
2012-02-13$39.49$696.79769,100——
2012-02-10$39.25$692.55840,300——
2012-02-09$39.78$701.901,833,400——
2012-02-08$41.00$723.43593,000——
2012-02-07$40.80$719.90456,300——
2012-02-06$40.74$718.84571,300——
2012-02-03$40.60$716.371,074,300——
2012-02-02$40.72$718.49746,300——
2012-02-01$40.71$718.31794,200——
2012-01-31$40.80$719.90492,600——
2012-01-30$40.48$714.25933,000——
2012-01-27$40.41$713.02691,400——
2012-01-26$40.17$708.781,173,000——
2012-01-25$40.80$719.90786,000——
2012-01-24$41.21$727.13398,400——
2012-01-23$41.49$732.07563,900——
2012-01-20$41.61$734.19370,900——
2012-01-19$41.59$733.84570,500——
2012-01-18$41.82$737.90388,300——
2012-01-17$41.62$734.37424,000——
2012-01-13$41.44$731.19480,800——
2012-01-12$41.63$734.54415,600——
2012-01-11$41.27$728.19484,600——
2012-01-10$41.15$726.08625,600——
2012-01-09$41.00$723.43534,300——
2012-01-06$40.72$718.49867,300——
2012-01-05$41.67$735.25857,100——
2012-01-04$41.75$736.661,285,900——
2012-01-03$41.75$736.66832,500——