MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BCE — BCE, Inc.
NYSEBCE, Inc.
$19.73
-0.19(-0.95%)
- O
- 19.92
- H
- 20.22
- L
- 19.73
- V
- 5.22M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.73
Period Return-11.33%
Period High$26.52
Period Low$19.73
Avg Daily Volume3.38M
Total Trading Days365
BCE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.92 | $20.22 | $19.73 | $19.73 | $-0.19 | -0.95% | 5,218,174 | $19.93 | $19.73 $20.22 |
| Oct 1, 2026 | $20.32 | $20.36 | $19.74 | $19.92 | $-0.42 | -2.06% | 4,299,393 | $19.92 | $19.74 $20.36 |
| Sep 30, 2026 | $20.20 | $20.52 | $20.12 | $20.34 | +$0.20 | +0.99% | 2,954,374 | $20.39 | $20.12 $20.52 |
| Sep 29, 2026 | $20.50 | $20.53 | $20.14 | $20.14 | $-0.42 | -2.04% | 4,902,394 | $20.27 | $20.14 $20.53 |
| Sep 28, 2026 | $20.95 | $20.95 | $20.46 | $20.56 | $-0.41 | -1.96% | 4,324,635 | $20.60 | $20.46 $20.95 |
| Sep 25, 2026 | $21.28 | $21.33 | $20.87 | $20.97 | $-0.33 | -1.55% | 3,909,604 | $21.03 | $20.87 $21.33 |
| Sep 24, 2026 | $21.64 | $21.75 | $21.30 | $21.30 | $-0.31 | -1.43% | 3,628,354 | $21.44 | $21.30 $21.75 |
| Sep 23, 2026 | $21.65 | $21.81 | $21.39 | $21.61 | $-0.09 | -0.41% | 4,157,957 | $21.63 | $21.39 $21.81 |
| Sep 22, 2026 | $22.02 | $22.14 | $21.64 | $21.70 | $-0.29 | -1.32% | 6,300,732 | $21.85 | $21.64 $22.14 |
| Sep 21, 2026 | $22.09 | $22.22 | $21.90 | $21.99 | $-0.07 | -0.32% | 4,659,650 | $22.01 | $21.90 $22.22 |
| Sep 18, 2026 | $22.19 | $22.19 | $21.79 | $22.06 | $-0.22 | -0.99% | 4,020,679 | $22.04 | $21.79 $22.19 |
| Sep 17, 2026 | $22.58 | $23.16 | $22.28 | $22.28 | $-0.22 | -0.98% | 4,814,520 | $22.53 | $22.28 $23.16 |
| Sep 16, 2026 | $22.88 | $22.98 | $22.45 | $22.50 | $-0.40 | -1.75% | 7,168,324 | $22.58 | $22.45 $22.98 |
| Sep 15, 2026 | $23.30 | $23.66 | $22.77 | $22.90 | $-0.57 | -2.43% | 6,796,448 | $23.04 | $22.77 $23.66 |
| Sep 14, 2026 | $23.49 | $23.62 | $23.31 | $23.47 | +$0.08 | +0.34% | 3,901,075 | $23.48 | $23.31 $23.62 |
| Sep 11, 2026 | $23.34 | $23.52 | $23.28 | $23.39 | +$0.14 | +0.60% | 2,590,148 | $23.40 | $23.28 $23.52 |
| Sep 10, 2026 | $23.42 | $23.49 | $23.03 | $23.25 | $-0.08 | -0.34% | 3,931,349 | $23.22 | $23.03 $23.49 |
| Sep 9, 2026 | $23.62 | $23.68 | $23.21 | $23.33 | $-0.32 | -1.35% | 3,524,974 | $23.35 | $23.21 $23.68 |
| Sep 8, 2026 | $23.66 | $23.75 | $23.47 | $23.65 | $-0.02 | -0.08% | 3,764,742 | $23.60 | $23.47 $23.75 |
| Sep 4, 2026 | $23.65 | $23.81 | $23.56 | $23.67 | $-0.14 | -0.59% | 2,414,051 | $23.70 | $23.56 $23.81 |
| Sep 3, 2026 | $23.57 | $23.89 | $23.53 | $23.81 | +$0.41 | +1.75% | 2,766,946 | $23.71 | $23.53 $23.89 |
| Sep 2, 2026 | $23.51 | $23.74 | $23.35 | $23.40 | $-0.01 | -0.04% | 3,063,999 | $23.47 | $23.35 $23.74 |
| Sep 1, 2026 | $23.61 | $23.90 | $23.38 | $23.41 | $-0.18 | -0.76% | 4,205,889 | $23.58 | $23.38 $23.90 |
| Aug 31, 2026 | $23.42 | $23.69 | $23.39 | $23.59 | +$0.13 | +0.55% | 3,257,510 | $23.59 | $23.39 $23.69 |
| Aug 28, 2026 | $23.48 | $23.59 | $23.28 | $23.46 | +$0.06 | +0.26% | 1,854,338 | $23.42 | $23.28 $23.59 |
| Aug 27, 2026 | $23.40 | $23.57 | $23.29 | $23.40 | $-0.09 | -0.38% | 1,709,369 | $23.42 | $23.29 $23.57 |
| Aug 26, 2026 | $23.53 | $23.63 | $23.40 | $23.49 | $-0.10 | -0.42% | 2,109,193 | $23.48 | $23.40 $23.63 |
| Aug 25, 2026 | $23.75 | $23.84 | $23.50 | $23.59 | $-0.26 | -1.09% | 1,678,398 | $23.59 | $23.50 $23.84 |
| Aug 24, 2026 | $23.62 | $23.94 | $23.59 | $23.85 | +$0.14 | +0.59% | 2,282,651 | $23.84 | $23.59 $23.94 |
| Aug 21, 2026 | $23.84 | $23.91 | $23.65 | $23.71 | $-0.07 | -0.29% | 1,589,913 | $23.76 | $23.65 $23.91 |