OTC:BECEF | 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
2016-12-30 to 2026-08-28
Data captured

Stock Price Chart

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

$7.44$10.28$14.21$19.64$27.15$37.542016-12-302026-08-28

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 volume
2020-12-31$7.83$10.710
2020-12-30$7.83$10.710
2020-12-29$7.83$10.640
2020-12-28$7.83$10.640
2020-12-24$7.83$10.640
2020-12-23$7.83$10.640
2020-12-22$7.83$10.640
2020-12-21$7.83$10.640
2020-12-18$7.83$10.640
2020-12-17$7.83$10.640
2020-12-16$7.83$10.640
2020-12-15$7.83$10.640
2020-12-14$7.83$10.640
2020-12-11$7.83$10.640
2020-12-10$7.83$10.640
2020-12-09$7.83$10.640
2020-12-08$7.83$10.640
2020-12-07$7.83$10.640
2020-12-04$7.83$10.640
2020-12-03$7.83$10.640
2020-12-02$7.83$10.640
2020-12-01$7.83$10.640
2020-11-30$7.83$10.640
2020-11-27$7.83$10.640
2020-11-25$7.83$10.580
2020-11-24$7.83$10.580
2020-11-23$7.83$10.580
2020-11-20$7.83$10.580
2020-11-19$7.83$10.580
2020-11-18$7.83$10.580
2020-11-17$7.83$10.580
2020-11-16$7.83$10.580
2020-11-13$7.83$10.580
2020-11-12$7.83$10.580
2020-11-11$7.83$10.580
2020-11-10$7.83$10.580
2020-11-09$7.83$10.580
2020-11-06$7.83$10.580
2020-11-05$7.83$10.580
2020-11-04$7.83$10.580
2020-11-03$7.83$10.580
2020-11-02$7.83$10.580
2020-10-30$7.83$10.580
2020-10-29$7.83$10.580
2020-10-28$7.83$10.510
2020-10-27$7.83$10.510
2020-10-26$7.83$10.510
2020-10-23$7.83$10.510
2020-10-22$7.83$10.510
2020-10-21$7.83$10.510
2020-10-20$7.83$10.510
2020-10-19$7.83$10.510
2020-10-16$7.83$10.510
2020-10-15$7.83$10.510
2020-10-14$7.83$10.510
2020-10-13$7.83$10.510
2020-10-12$7.83$10.510
2020-10-09$7.83$10.510
2020-10-08$7.83$10.510
2020-10-07$7.83$10.510
2020-10-06$7.83$10.510
2020-10-05$7.83$10.510
2020-10-02$7.83$10.510
2020-10-01$7.83$10.510
2020-09-30$7.83$10.510
2020-09-29$7.83$10.510
2020-09-28$7.83$10.440
2020-09-25$7.83$10.440
2020-09-24$7.83$10.440
2020-09-23$7.83$10.440
2020-09-22$7.83$10.440
2020-09-21$7.83$10.440
2020-09-18$7.83$10.440
2020-09-17$7.83$10.440
2020-09-16$7.83$10.440
2020-09-15$7.83$10.440
2020-09-14$7.83$10.440
2020-09-11$7.83$10.440
2020-09-10$7.83$10.440
2020-09-09$7.83$10.440
2020-09-08$7.83$10.440
2020-09-04$7.83$10.440
2020-09-03$7.83$10.440
2020-09-02$7.83$10.440
2020-09-01$7.83$10.440
2020-08-31$7.83$10.440
2020-08-28$7.83$10.440
2020-08-27$7.83$10.370
2020-08-26$7.83$10.370
2020-08-25$7.83$10.370
2020-08-24$7.83$10.370
2020-08-21$7.83$10.370
2020-08-20$7.83$10.370
2020-08-19$7.83$10.370
2020-08-18$7.83$10.370
2020-08-17$7.83$10.370
2020-08-14$7.83$10.370
2020-08-13$7.83$10.370
2020-08-12$7.83$10.370
2020-08-11$7.83$10.370
2020-08-10$7.83$10.370
2020-08-07$7.83$10.370
2020-08-06$7.83$10.370
2020-08-05$7.83$10.370
2020-08-04$7.83$10.370
2020-08-03$7.83$10.370
2020-07-31$7.83$10.370
2020-07-30$7.83$10.370
2020-07-29$7.83$10.300
2020-07-28$7.83$10.300
2020-07-27$7.83$10.300
2020-07-24$7.83$10.300
2020-07-23$7.83$10.300
2020-07-22$7.83$10.300
2020-07-21$7.83$10.300
2020-07-20$7.83$10.300
2020-07-17$7.83$10.300
2020-07-16$7.83$10.300
2020-07-15$7.83$10.300
2020-07-14$7.83$10.300
2020-07-13$7.83$10.300
2020-07-10$7.83$10.300
2020-07-09$7.83$10.300
2020-07-08$7.83$10.300
2020-07-07$7.83$10.300
2020-07-06$7.83$10.300
2020-07-02$7.83$10.300
2020-07-01$7.83$10.300
2020-06-30$7.83$10.300
2020-06-29$7.83$10.300
2020-06-26$7.83$10.230
2020-06-25$7.83$10.230
2020-06-24$7.83$10.230
2020-06-23$7.83$10.230
2020-06-22$7.83$10.230
2020-06-19$7.83$10.230
2020-06-18$7.83$10.230
2020-06-17$7.83$10.230
2020-06-16$7.83$10.230
2020-06-15$7.83$10.230
2020-06-12$7.83$10.230
2020-06-11$7.83$10.230
2020-06-10$7.83$10.230
2020-06-09$7.83$10.230
2020-06-08$7.83$10.230
2020-06-05$7.83$10.230
2020-06-04$7.83$10.230
2020-06-03$7.83$10.230
2020-06-02$7.83$10.230
2020-06-01$7.83$10.230
2020-05-29$7.83$10.230
2020-05-28$7.83$10.170
2020-05-27$7.83$10.17150
2020-05-26$7.83$10.170
2020-05-22$7.83$10.170
2020-05-21$7.83$10.170
2020-05-20$7.83$10.170
2020-05-19$7.83$10.17150
2020-05-18$8.10$10.520
2020-05-15$8.10$10.520
2020-05-14$8.10$10.520
2020-05-13$8.10$10.520
2020-05-12$8.10$10.520
2020-05-11$8.10$10.520
2020-05-08$8.10$10.520
2020-05-07$8.10$10.520
2020-05-06$8.10$10.520
2020-05-05$8.10$10.520
2020-05-04$8.10$10.523,490
2020-05-01$7.95$10.320
2020-04-30$7.95$10.320
2020-04-29$7.95$10.320
2020-04-28$7.95$10.260
2020-04-27$7.95$10.260
2020-04-24$7.95$10.260
2020-04-23$7.95$10.261,862
2020-04-22$8.04$10.370
2020-04-21$8.04$10.370
2020-04-20$8.04$10.370
2020-04-17$8.04$10.370
2020-04-16$8.04$10.370
2020-04-15$8.04$10.370
2020-04-14$8.04$10.37100
2020-04-13$7.92$10.220
2020-04-09$7.92$10.22100
2020-04-08$7.92$10.220
2020-04-07$7.92$10.220
2020-04-06$7.92$10.220
2020-04-03$7.92$10.220
2020-04-02$7.92$10.220
2020-04-01$7.92$10.220
2020-03-31$7.92$10.220
2020-03-30$7.92$10.220
2020-03-27$7.92$10.130
2020-03-26$7.92$10.13100
2020-03-25$10.42$13.330
2020-03-24$10.42$13.330
2020-03-23$10.42$13.330
2020-03-20$10.42$13.330
2020-03-19$10.42$13.330
2020-03-18$10.42$13.330
2020-03-17$10.42$13.330
2020-03-16$10.42$13.330
2020-03-13$10.42$13.330
2020-03-12$10.42$13.330
2020-03-11$10.42$13.330
2020-03-10$10.42$13.330
2020-03-09$10.42$13.330
2020-03-06$10.42$13.33100
2020-03-05$10.41$13.32393
2020-03-04$11.80$15.090
2020-03-03$11.80$15.090
2020-03-02$11.80$15.090
2020-02-28$11.80$15.090
2020-02-27$11.80$15.090
2020-02-26$11.80$14.980
2020-02-25$11.80$14.980
2020-02-24$11.80$14.98100
2020-02-21$11.70$14.860
2020-02-20$11.70$14.860
2020-02-19$11.70$14.860
2020-02-18$11.70$14.860
2020-02-14$11.70$14.860
2020-02-13$11.70$14.860
2020-02-12$11.70$14.860
2020-02-11$11.70$14.860
2020-02-10$11.70$14.86400
2020-02-07$11.60$14.740
2020-02-06$11.60$14.740
2020-02-05$11.60$14.740
2020-02-04$11.60$14.74831
2020-02-03$11.52$14.632,250
2020-01-31$12.04$15.300
2020-01-30$12.04$15.300
2020-01-29$12.04$15.190
2020-01-28$12.04$15.190
2020-01-27$12.04$15.190
2020-01-24$12.04$15.19500
2020-01-23$11.91$15.030
2020-01-22$11.91$15.030
2020-01-21$11.91$15.030
2020-01-17$11.91$15.030
2020-01-16$11.91$15.030
2020-01-15$11.91$15.030
2020-01-14$11.91$15.030
2020-01-13$11.91$15.030
2020-01-10$11.91$15.030
2020-01-09$11.91$15.030
2020-01-08$11.91$15.030
2020-01-07$11.91$15.030
2020-01-06$11.91$15.030
2020-01-03$11.91$15.03868
2020-01-02$11.72$14.780