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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.80$1,166.61732,600——
2020-12-30$42.78$1,166.07736,200——
2020-12-29$42.69$1,163.61845,700——
2020-12-28$42.65$1,162.52571,500——
2020-12-24$42.76$1,165.52425,700——
2020-12-23$42.52$1,158.98850,100——
2020-12-22$42.33$1,153.80885,500——
2020-12-21$42.64$1,162.251,234,300——
2020-12-18$43.39$1,182.691,471,700——
2020-12-17$43.57$1,187.601,064,400——
2020-12-16$43.77$1,193.051,058,000——
2020-12-15$43.84$1,194.962,013,100——
2020-12-14$44.29$1,207.223,817,600——
2020-12-11$45.85$1,231.973,806,800——
2020-12-10$45.95$1,234.664,119,400——
2020-12-09$45.51$1,222.841,139,800——
2020-12-08$45.11$1,212.09774,800——
2020-12-07$44.97$1,208.33904,300——
2020-12-04$44.84$1,204.83963,500——
2020-12-03$44.09$1,184.68732,000——
2020-12-02$43.53$1,169.64741,700——
2020-12-01$43.30$1,163.46808,000——
2020-11-30$43.36$1,165.071,041,100——
2020-11-27$43.99$1,182.00585,000——
2020-11-25$43.66$1,173.13915,900——
2020-11-24$43.78$1,176.35913,100——
2020-11-23$43.15$1,159.43738,100——
2020-11-20$43.23$1,161.57637,500——
2020-11-19$43.44$1,167.22667,900——
2020-11-18$43.28$1,162.92964,600——
2020-11-17$43.33$1,164.26761,900——
2020-11-16$43.04$1,156.47810,800——
2020-11-13$42.53$1,142.77766,200——
2020-11-12$42.85$1,151.36926,800——
2020-11-11$43.14$1,159.16829,200——
2020-11-10$42.78$1,149.481,084,200——
2020-11-09$42.16$1,132.821,372,500——
2020-11-06$40.59$1,090.641,191,200——
2020-11-05$40.77$1,095.481,361,900——
2020-11-04$41.28$1,109.18957,200——
2020-11-03$40.82$1,096.821,212,200——
2020-11-02$40.46$1,087.15892,600——
2020-10-30$40.22$1,080.701,040,700——
2020-10-29$40.61$1,091.18991,000——
2020-10-28$40.51$1,088.491,240,700——
2020-10-27$41.96$1,127.45912,700——
2020-10-26$41.93$1,126.64664,400——
2020-10-23$42.79$1,149.75551,400——
2020-10-22$42.70$1,147.33852,200——
2020-10-21$41.86$1,124.76624,500——
2020-10-20$42.09$1,130.94813,800——
2020-10-19$41.86$1,124.76688,200——
2020-10-16$42.61$1,144.92553,300——
2020-10-15$42.85$1,151.36729,700——
2020-10-14$42.71$1,147.60815,100——
2020-10-13$43.00$1,155.39902,700——
2020-10-12$42.64$1,145.72444,200——
2020-10-09$42.43$1,140.08780,600——
2020-10-08$42.26$1,135.51616,400——
2020-10-07$41.79$1,122.88570,200——
2020-10-06$41.51$1,115.36774,700——
2020-10-05$41.84$1,124.23650,700——
2020-10-02$41.63$1,118.58714,900——
2020-10-01$41.55$1,116.43628,200——
2020-09-30$41.47$1,114.28832,800——
2020-09-29$41.65$1,119.12957,400——
2020-09-28$41.89$1,125.57777,600——
2020-09-25$41.43$1,113.21957,000——
2020-09-24$41.22$1,107.57894,700——
2020-09-23$41.08$1,103.81988,400——
2020-09-22$41.87$1,125.031,109,800——
2020-09-21$41.27$1,108.911,503,500——
2020-09-18$41.98$1,127.991,777,900——
2020-09-17$42.64$1,145.72846,900——
2020-09-16$42.32$1,137.121,309,700——
2020-09-15$42.78$1,149.48991,300——
2020-09-14$42.34$1,137.663,576,800——
2020-09-11$43.08$1,140.563,575,600——
2020-09-10$42.77$1,132.361,110,900——
2020-09-09$43.28$1,145.861,410,700——
2020-09-08$42.66$1,129.441,181,700——
2020-09-04$42.77$1,132.361,109,800——
2020-09-03$42.98$1,137.92936,600——
2020-09-02$43.71$1,157.241,145,600——
2020-09-01$42.61$1,128.12959,600——
2020-08-31$43.01$1,138.71679,600——
2020-08-28$43.58$1,153.80645,700——
2020-08-27$43.99$1,164.66852,500——
2020-08-26$43.77$1,158.83548,100——
2020-08-25$43.80$1,159.62515,800——
2020-08-24$43.63$1,155.12689,200——
2020-08-21$43.58$1,153.80618,900——
2020-08-20$43.44$1,150.091,676,200——
2020-08-19$43.19$1,143.47565,900——
2020-08-18$43.20$1,143.74683,500——
2020-08-17$42.76$1,132.09619,700——
2020-08-14$42.80$1,133.15746,800——
2020-08-13$42.91$1,136.06644,800——
2020-08-12$43.13$1,141.89720,000——
2020-08-11$42.98$1,137.92919,100——
2020-08-10$42.53$1,126.00776,100——
2020-08-07$42.41$1,122.82818,600——
2020-08-06$42.91$1,136.06812,400——
2020-08-05$42.50$1,125.21899,500——
2020-08-04$42.71$1,130.771,106,000——
2020-08-03$41.87$1,108.53406,400——
2020-07-31$41.93$1,110.12697,200——
2020-07-30$42.04$1,113.03632,500——
2020-07-29$42.13$1,115.41962,100——
2020-07-28$41.99$1,111.70978,300——
2020-07-27$41.94$1,110.38679,600——
2020-07-24$41.62$1,101.91881,600——
2020-07-23$41.62$1,101.91631,600——
2020-07-22$41.69$1,103.76861,100——
2020-07-21$41.93$1,110.12798,300——
2020-07-20$41.86$1,108.26885,600——
2020-07-17$42.44$1,123.62966,900——
2020-07-16$42.14$1,115.68922,400——
2020-07-15$41.71$1,104.291,162,600——
2020-07-14$41.09$1,087.881,124,000——
2020-07-13$41.04$1,086.552,226,600——
2020-07-10$40.58$1,074.371,104,500——
2020-07-09$40.35$1,068.281,252,900——
2020-07-08$40.89$1,082.58934,300——
2020-07-07$40.84$1,081.261,283,300——
2020-07-06$41.41$1,096.351,548,100——
2020-07-02$41.59$1,101.111,692,900——
2020-07-01$41.36$1,095.022,013,900——
2020-06-30$41.77$1,105.882,079,300——
2020-06-29$41.59$1,101.11786,800——
2020-06-26$40.85$1,081.52738,900——
2020-06-25$41.74$1,105.09789,400——
2020-06-24$41.48$1,098.20857,100——
2020-06-23$42.15$1,115.941,006,100——
2020-06-22$42.40$1,122.56802,500——
2020-06-19$42.59$1,127.591,145,900——
2020-06-18$42.41$1,122.82847,300——
2020-06-17$42.32$1,120.44914,700——
2020-06-16$42.84$1,134.211,185,400——
2020-06-15$41.76$1,105.611,497,500——
2020-06-12$42.21$1,117.533,557,100——
2020-06-11$42.38$1,105.851,327,500——
2020-06-10$44.31$1,156.211,246,000——
2020-06-09$44.22$1,153.87949,500——
2020-06-08$44.75$1,167.701,252,800——
2020-06-05$44.29$1,155.691,229,200——
2020-06-04$43.59$1,137.431,368,200——
2020-06-03$43.35$1,131.16944,700——
2020-06-02$42.63$1,112.38991,700——
2020-06-01$42.07$1,097.76985,700——
2020-05-29$41.47$1,082.111,647,500——
2020-05-28$41.36$1,079.242,890,700——
2020-05-27$40.91$1,067.50992,400——
2020-05-26$40.39$1,053.931,116,800——
2020-05-22$39.07$1,019.48850,600——
2020-05-21$39.01$1,017.92785,900——
2020-05-20$39.61$1,033.571,060,500——
2020-05-19$39.71$1,036.181,709,800——
2020-05-18$39.43$1,028.88914,600——
2020-05-15$38.90$1,015.05770,400——
2020-05-14$39.25$1,024.181,474,300——
2020-05-13$38.77$1,011.66985,500——
2020-05-12$39.84$1,039.581,201,900——
2020-05-11$40.75$1,063.32823,200——
2020-05-08$40.77$1,063.84874,900——
2020-05-07$40.39$1,053.931,287,400——
2020-05-06$40.16$1,047.931,045,000——
2020-05-05$40.25$1,050.27809,700——
2020-05-04$39.97$1,042.97873,400——
2020-05-01$39.65$1,034.62922,500——
2020-04-30$40.44$1,055.231,357,600——
2020-04-29$41.25$1,076.372,030,600——
2020-04-28$40.95$1,068.541,149,100——
2020-04-27$40.62$1,059.931,179,600——
2020-04-24$40.10$1,046.361,405,000——
2020-04-23$40.10$1,046.361,309,700——
2020-04-22$40.32$1,052.10956,800——
2020-04-21$40.11$1,046.621,275,400——
2020-04-20$40.99$1,069.581,357,300——
2020-04-17$41.66$1,087.071,328,200——
2020-04-16$40.89$1,066.971,100,100——
2020-04-15$41.18$1,074.542,087,200——
2020-04-14$42.13$1,099.331,652,800——
2020-04-13$41.79$1,090.461,572,100——
2020-04-09$41.05$1,071.151,361,700——
2020-04-08$40.87$1,066.451,395,100——
2020-04-07$41.16$1,074.021,792,000——
2020-04-06$40.66$1,060.972,043,800——
2020-04-03$40.43$1,054.971,551,700——
2020-04-02$40.41$1,054.452,242,100——
2020-04-01$38.88$1,014.532,188,600——
2020-03-31$40.86$1,066.192,671,800——
2020-03-30$38.97$1,016.872,617,800——
2020-03-27$38.41$1,002.261,505,700——
2020-03-26$39.04$1,018.702,140,500——
2020-03-25$37.69$983.472,468,500——
2020-03-24$35.06$914.851,771,200——
2020-03-23$31.96$833.962,713,300——
2020-03-20$35.90$936.771,816,600——
2020-03-19$37.63$981.912,208,900——
2020-03-18$36.06$940.942,374,100——
2020-03-17$37.81$986.612,611,600——
2020-03-16$36.19$944.332,397,000——
2020-03-13$40.67$1,061.231,983,100——
2020-03-12$36.80$944.652,317,600——
2020-03-11$42.16$1,082.241,839,400——
2020-03-10$44.08$1,131.522,568,000——
2020-03-09$42.16$1,082.242,502,000——
2020-03-06$46.53$1,194.411,343,500——
2020-03-05$46.74$1,199.801,555,300——
2020-03-04$47.51$1,219.571,196,500——
2020-03-03$46.22$1,186.451,896,000——
2020-03-02$46.50$1,193.641,740,100——
2020-02-28$44.33$1,137.942,143,700——
2020-02-27$45.59$1,170.281,930,000——
2020-02-26$46.88$1,203.403,381,200——
2020-02-25$47.30$1,214.181,843,700——
2020-02-24$48.11$1,234.971,250,600——
2020-02-21$48.83$1,253.452,868,300——
2020-02-20$48.98$1,257.30688,700——
2020-02-19$49.18$1,262.44688,500——
2020-02-18$49.18$1,262.44858,800——
2020-02-14$48.55$1,246.27476,500——
2020-02-13$48.37$1,241.64921,800——
2020-02-12$48.62$1,248.06607,400——
2020-02-11$48.28$1,239.33890,000——
2020-02-10$48.45$1,243.70656,300——
2020-02-07$48.28$1,239.33630,500——
2020-02-06$48.31$1,240.10903,600——
2020-02-05$47.40$1,216.75553,000——
2020-02-04$47.21$1,211.87547,100——
2020-02-03$46.90$1,203.91620,800——
2020-01-31$47.12$1,209.56832,300——
2020-01-30$47.61$1,222.14727,800——
2020-01-29$47.53$1,220.08690,800——
2020-01-28$47.97$1,231.38472,700——
2020-01-27$47.53$1,220.08646,100——
2020-01-24$47.51$1,219.57551,400——
2020-01-23$47.64$1,222.91651,600——
2020-01-22$47.33$1,214.95486,300——
2020-01-21$47.28$1,213.66703,300——
2020-01-17$47.50$1,219.31561,100——
2020-01-16$47.20$1,211.61595,900——
2020-01-15$46.83$1,202.11673,300——
2020-01-14$46.64$1,197.24525,100——
2020-01-13$46.71$1,199.03728,200——
2020-01-10$46.40$1,191.08957,700——
2020-01-09$46.20$1,185.94626,800——
2020-01-08$46.53$1,194.41643,600——
2020-01-07$46.49$1,193.39683,700——
2020-01-06$46.45$1,192.361,116,500——
2020-01-03$45.97$1,180.04842,100——
2020-01-02$45.92$1,178.751,193,700——