BCE Stock Price History
NYSE: BCETelecommunicationsTelecommunications EquipmentUSD
18.78-1.18 (-5.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BCE price history at a glance
The price history for BCE (BCE) on this page begins on November 15, 1982, when the stock closed at $8.98; it most recently closed at $19.96 on October 5, 2026. The highest price in this record is $136.27, reached on March 27, 2000; the latest close is 85.4% below that peak. Across the 43 complete calendar years in the table, BCE finished higher in 25 and lower in 18. Its best year was 1999 (+137.7%) and its worst was 2000 (-67.9%).
Over roughly 44 years the share price changed +122.2%, a 1.8% compound annual price return (excluding dividends). In the last 12 months alone, BCE has lost 14.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1982
- $136.27
- Date of high
- Mar 27, 2000
- Low since 1982
- $8.73
- Date of low
- Nov 29, 1982
- 52-week high
- $26.52
- 52-week low
- $18.68
- Last close
- $19.96
BCE returns
1 week
+0.20%
1 month
-15.60%
3 months
-6.38%
6 months
-16.45%
Year to date
-16.20%
1 year
-14.08%
3 years
-47.25%
5 years
-61.15%
BCE price return, excluding dividends.
BCE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.96 | -15.64% |
| 2025 | 23.66 | -0.67% |
| 2024 | 23.82 | -39.51% |
| 2023 | 39.38 | -10.40% |
| 2022 | 43.95 | -15.55% |
| 2021 | 52.04 | +21.59% |
| 2020 | 42.80 | -6.90% |
| 2019 | 45.97 | +15.30% |
| 2018 | 39.87 | -16.95% |
| 2017 | 48.01 | +11.03% |
| 2016 | 43.24 | +11.96% |
| 2015 | 38.62 | -15.53% |
| 2014 | 45.72 | +6.60% |
| 2013 | 42.89 | -1.90% |
| 2012 | 43.72 | +4.92% |
| 2011 | 41.67 | +17.51% |
| 2010 | 35.46 | +28.43% |
| 2009 | 27.61 | +34.29% |
| 2008 | 20.56 | -47.23% |
| 2007 | 38.96 | +44.30% |
| 2006 | 27.00 | +13.75% |
| 2005 | 23.74 | -0.75% |
| 2004 | 23.91 | +6.91% |
| 2003 | 22.37 | +22.46% |
| 2002 | 18.27 | -18.92% |
| 2001 | 22.53 | -21.45% |
| 2000 | 28.68 | -67.91% |
| 1999 | 89.38 | +137.73% |
| 1998 | 37.60 | +13.67% |
| 1997 | 33.08 | +40.16% |
| 1996 | 23.60 | +38.04% |
| 1995 | 17.10 | +7.39% |
| 1994 | 15.92 | -7.89% |
| 1993 | 17.28 | +7.31% |
| 1992 | 16.11 | -21.92% |
| 1991 | 20.63 | +21.09% |
| 1990 | 17.03 | -12.42% |
| 1989 | 19.45 | +25.60% |
| 1988 | 15.49 | +9.65% |
| 1987 | 14.12 | +6.05% |
| 1986 | 13.32 | -9.28% |
| 1985 | 14.68 | +13.40% |
| 1984 | 12.95 | -3.24% |
| 1983 | 13.38 | +36.71% |
| 1982* | 9.79 | +8.96% |
* Partial year: the record begins after the start of 1982; return measured from the first available close.
2026 return is year to date.
BCE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.74 | 20.07 | 19.68 | 19.96 | +1.01% | |
| 19.71 | 19.89 | 19.65 | 19.76 | +0.05% | |
| 19.70 | 19.77 | 19.52 | 19.75 | +0.05% | |
| 19.70 | 19.74 | 19.55 | 19.74 | +0.05% | |
| 19.92 | 20.22 | 19.73 | 19.73 | -0.95% | |
| 20.32 | 20.36 | 19.74 | 19.92 | -2.06% | |
| 20.20 | 20.52 | 20.12 | 20.34 | +0.99% | |
| 20.50 | 20.53 | 20.14 | 20.14 | -2.04% | |
| 20.95 | 20.95 | 20.46 | 20.56 | -1.96% | |
| 21.28 | 21.33 | 20.87 | 20.97 | -1.55% | |
| 21.64 | 21.75 | 21.30 | 21.30 | -1.43% | |
| 21.65 | 21.81 | 21.39 | 21.61 | -0.41% | |
| 22.02 | 22.14 | 21.64 | 21.70 | -1.32% | |
| 22.09 | 22.22 | 21.90 | 21.99 | -0.32% | |
| 22.19 | 22.19 | 21.79 | 22.06 | -0.99% | |
| 22.58 | 23.16 | 22.28 | 22.28 | -0.98% | |
| 22.88 | 22.98 | 22.45 | 22.50 | -1.75% | |
| 23.30 | 23.66 | 22.77 | 22.90 | -2.43% | |
| 23.49 | 23.62 | 23.31 | 23.47 | +0.34% | |
| 23.34 | 23.52 | 23.28 | 23.39 | +0.60% | |
| 23.42 | 23.49 | 23.03 | 23.25 | -0.34% | |
| 23.62 | 23.68 | 23.21 | 23.33 | -1.35% | |
| 23.66 | 23.75 | 23.47 | 23.65 | -0.08% | |
| 23.65 | 23.81 | 23.56 | 23.67 | -0.59% | |
| 23.57 | 23.89 | 23.53 | 23.81 | +1.75% | |
| 23.51 | 23.74 | 23.35 | 23.40 | -0.04% | |
| 23.61 | 23.90 | 23.38 | 23.41 | -0.76% | |
| 23.42 | 23.69 | 23.39 | 23.59 | +0.55% | |
| 23.48 | 23.59 | 23.28 | 23.46 | +0.26% | |
| 23.40 | 23.57 | 23.29 | 23.40 | -0.38% | |
| 23.53 | 23.63 | 23.40 | 23.49 | -0.42% | |
| 23.75 | 23.84 | 23.50 | 23.59 | -1.09% | |
| 23.62 | 23.94 | 23.59 | 23.85 | +0.59% | |
| 23.84 | 23.91 | 23.65 | 23.71 | -0.29% | |
| 23.72 | 23.87 | 23.54 | 23.78 | +0.34% | |
| 23.44 | 23.77 | 23.44 | 23.70 | +1.46% | |
| 23.45 | 23.66 | 23.36 | 23.36 | +0.04% | |
| 23.46 | 23.63 | 23.35 | 23.35 | -0.51% | |
| 23.39 | 23.63 | 23.37 | 23.47 | +0.64% | |
| 23.15 | 23.32 | 23.00 | 23.32 | +0.82% | |
| 23.22 | 23.28 | 22.94 | 23.13 | -1.03% | |
| 22.93 | 23.44 | 22.89 | 23.37 | +3.68% | |
| 22.64 | 22.69 | 22.42 | 22.54 | -0.92% | |
| 22.81 | 22.92 | 22.58 | 22.75 | -0.09% | |
| 22.16 | 23.02 | 22.14 | 22.77 | +3.22% | |
| 22.03 | 22.09 | 21.68 | 22.06 | +0.27% | |
| 21.60 | 22.01 | 21.36 | 22.00 | +0.96% | |
| 21.90 | 22.03 | 21.67 | 21.79 | +0.51% | |
| 21.58 | 21.69 | 21.30 | 21.68 | -0.09% | |
| 22.25 | 22.25 | 21.64 | 21.70 | -2.82% | |
| 21.80 | 22.41 | 21.80 | 22.33 | +2.38% | |
| 21.44 | 21.87 | 21.44 | 21.81 | +2.68% | |
| 21.36 | 21.54 | 21.24 | 21.24 | -0.28% | |
| 21.15 | 21.41 | 21.13 | 21.30 | +0.42% | |
| 21.40 | 21.47 | 21.14 | 21.21 | -1.26% | |
| 21.83 | 21.93 | 21.43 | 21.48 | -0.79% | |
| 21.71 | 21.80 | 21.50 | 21.65 | -0.23% | |
| 21.76 | 21.89 | 21.66 | 21.70 | -0.64% | |
| 22.30 | 22.39 | 21.81 | 21.84 | -1.36% | |
| 21.75 | 22.19 | 21.66 | 22.14 | +2.50% | |
| 21.18 | 21.84 | 21.17 | 21.60 | +1.89% | |
| 21.42 | 21.51 | 21.15 | 21.20 | -1.17% | |
| 21.50 | 21.72 | 21.45 | 21.45 | +0.33% | |
| 21.33 | 21.57 | 21.29 | 21.38 | +0.28% | |
| 21.39 | 21.45 | 21.19 | 21.32 | -0.61% | |
| 21.38 | 21.77 | 21.30 | 21.45 | +0.23% | |
| 20.97 | 21.65 | 20.93 | 21.40 | +2.54% | |
| 21.65 | 21.65 | 20.87 | 20.87 | -2.57% | |
| 21.65 | 22.03 | 21.18 | 21.42 | +1.90% | |
| 21.30 | 21.42 | 21.00 | 21.02 | -2.28% | |
| 22.25 | 22.28 | 21.50 | 21.51 | -3.37% | |
| 22.94 | 22.94 | 22.19 | 22.26 | -2.88% | |
| 23.24 | 23.28 | 22.82 | 22.92 | -1.21% | |
| 23.23 | 23.27 | 22.93 | 23.20 | 0.00% | |
| 23.11 | 23.41 | 22.90 | 23.20 | +0.69% | |
| 22.77 | 23.12 | 22.72 | 23.04 | +1.72% | |
| 23.09 | 23.21 | 22.65 | 22.65 | -2.71% | |
| 23.29 | 23.35 | 23.15 | 23.28 | 0.00% | |
| 23.63 | 23.75 | 23.23 | 23.28 | -2.27% | |
| 24.00 | 24.09 | 23.62 | 23.82 | -0.92% | |
| 24.49 | 24.49 | 24.03 | 24.04 | -2.24% | |
| 24.65 | 24.68 | 24.43 | 24.59 | +0.08% | |
| 24.73 | 24.80 | 24.43 | 24.57 | -0.57% | |
| 24.68 | 24.89 | 24.45 | 24.71 | +0.53% | |
| 24.21 | 24.70 | 24.21 | 24.58 | +1.65% | |
| 24.30 | 24.49 | 24.00 | 24.18 | -0.94% | |
| 24.18 | 24.53 | 24.07 | 24.41 | +1.37% | |
| 24.77 | 24.77 | 23.92 | 24.08 | -1.75% | |
| 24.50 | 24.86 | 24.40 | 24.51 | -0.53% | |
| 25.15 | 25.30 | 24.53 | 24.64 | -1.68% | |
| 24.95 | 25.24 | 24.95 | 25.06 | -0.20% | |
| 24.93 | 25.20 | 24.80 | 25.11 | +0.80% | |
| 25.08 | 25.15 | 24.83 | 24.91 | -0.72% | |
| 24.78 | 25.35 | 24.78 | 25.09 | +1.17% | |
| 24.69 | 24.97 | 24.57 | 24.80 | +0.81% | |
| 24.39 | 24.68 | 24.37 | 24.60 | +0.86% | |
| 24.13 | 24.50 | 23.95 | 24.39 | +0.91% | |
| 23.89 | 24.25 | 23.89 | 24.17 | +0.79% | |
| 23.76 | 24.35 | 23.76 | 23.98 | +0.67% | |
| 23.73 | 23.92 | 23.62 | 23.82 | +0.13% | |
| 24.08 | 24.34 | 23.78 | 23.79 | -1.65% | |
| 24.48 | 24.64 | 24.18 | 24.19 | -0.82% | |
| 24.55 | 24.80 | 24.30 | 24.39 | -0.33% | |
| 24.36 | 24.61 | 24.22 | 24.47 | +0.78% | |
| 24.25 | 24.59 | 24.23 | 24.28 | +0.58% | |
| 24.52 | 24.56 | 24.07 | 24.14 | -1.75% | |
| 24.48 | 24.72 | 24.07 | 24.57 | +1.40% | |
| 24.16 | 24.30 | 24.02 | 24.23 | +0.54% | |
| 23.94 | 24.22 | 23.91 | 24.10 | +0.71% | |
| 23.72 | 23.99 | 23.72 | 23.93 | -0.13% | |
| 23.80 | 24.02 | 23.73 | 23.96 | +0.76% | |
| 23.26 | 23.81 | 23.26 | 23.78 | +2.24% | |
| 23.41 | 23.51 | 23.16 | 23.26 | -1.02% | |
| 23.54 | 23.69 | 23.43 | 23.50 | -0.25% | |
| 23.93 | 23.94 | 23.53 | 23.56 | -1.34% | |
| 24.05 | 24.09 | 23.77 | 23.88 | -0.91% | |
| 23.79 | 24.10 | 23.70 | 24.10 | +1.56% | |
| 23.98 | 24.17 | 23.70 | 23.73 | -0.71% | |
| 23.99 | 24.09 | 23.87 | 23.90 | -0.21% | |
| 24.02 | 24.14 | 23.90 | 23.95 | -0.58% | |
| 24.22 | 24.35 | 24.07 | 24.09 | -0.29% | |
| 23.83 | 24.21 | 23.83 | 24.16 | +1.43% | |
| 23.80 | 23.97 | 23.69 | 23.82 | -0.13% | |
| 23.46 | 23.91 | 23.46 | 23.85 | +1.49% | |
| 23.32 | 23.54 | 23.12 | 23.50 | +0.64% | |
| 23.89 | 24.25 | 23.32 | 23.35 | -2.26% | |
| 24.22 | 24.26 | 23.84 | 23.89 | -0.95% | |
| 24.14 | 24.18 | 23.84 | 24.12 | +1.22% | |
| 24.17 | 24.32 | 23.80 | 23.83 | -1.77% | |
| 24.34 | 24.59 | 24.25 | 24.26 | -0.78% | |
| 24.95 | 25.11 | 24.12 | 24.45 | -3.66% | |
| 25.11 | 25.47 | 25.10 | 25.38 | +0.55% | |
| 25.47 | 25.47 | 25.03 | 25.24 | +0.04% | |
| 25.25 | 25.55 | 25.15 | 25.23 | -0.08% | |
| 25.50 | 25.50 | 25.16 | 25.25 | -0.86% | |
| 25.47 | 25.68 | 25.38 | 25.47 | -0.08% | |
| 25.89 | 25.94 | 25.49 | 25.49 | -1.32% | |
| 25.67 | 26.03 | 25.55 | 25.83 | +0.27% | |
| 25.79 | 25.89 | 25.53 | 25.76 | -0.12% | |
| 25.82 | 25.87 | 25.62 | 25.79 | +0.23% | |
| 25.78 | 25.95 | 25.51 | 25.73 | -0.08% | |
| 25.89 | 26.02 | 25.68 | 25.75 | -1.00% | |
| 26.00 | 26.46 | 25.99 | 26.01 | +0.42% | |
| 25.41 | 25.97 | 25.30 | 25.90 | +1.29% | |
| 25.72 | 25.87 | 25.48 | 25.57 | -0.43% | |
| 25.78 | 25.95 | 25.66 | 25.68 | -0.81% | |
| 26.33 | 26.41 | 25.76 | 25.89 | -1.89% | |
| 25.91 | 26.48 | 25.87 | 26.39 | +1.97% | |
| 25.90 | 26.11 | 25.69 | 25.88 | -0.69% | |
| 25.93 | 26.17 | 25.67 | 26.06 | +0.31% | |
| 26.29 | 26.40 | 25.86 | 25.98 | -1.78% | |
| 26.37 | 26.50 | 26.14 | 26.45 | +0.19% | |
| 26.15 | 26.52 | 25.94 | 26.40 | +0.65% | |
| 26.22 | 26.43 | 25.88 | 26.23 | -0.30% | |
| 25.81 | 26.40 | 25.81 | 26.31 | +2.49% | |
| 25.70 | 25.78 | 25.55 | 25.67 | +0.16% | |
| 25.87 | 26.10 | 25.59 | 25.63 | -1.54% | |
| 26.15 | 26.25 | 25.76 | 26.03 | -0.15% | |
| 25.94 | 26.12 | 25.80 | 26.07 | +1.05% | |
| 25.72 | 25.81 | 25.46 | 25.80 | +0.90% | |
| 25.66 | 25.72 | 25.49 | 25.57 | -0.54% | |
| 25.69 | 25.81 | 25.54 | 25.71 | -0.31% | |
| 25.55 | 25.83 | 25.53 | 25.79 | +0.31% | |
| 25.85 | 25.95 | 25.54 | 25.71 | -0.46% | |
| 25.64 | 25.95 | 25.44 | 25.83 | +0.70% | |
| 25.78 | 25.81 | 25.57 | 25.65 | -0.70% | |
| 25.71 | 26.03 | 25.67 | 25.83 | +0.82% | |
| 25.20 | 25.66 | 25.09 | 25.62 | +2.15% | |
| 25.49 | 25.69 | 25.05 | 25.08 | -1.92% | |
| 25.80 | 25.80 | 24.97 | 25.57 | -2.92% | |
| 26.28 | 26.49 | 26.13 | 26.34 | +0.92% | |
| 25.81 | 26.26 | 25.75 | 26.10 | +1.05% | |
| 25.82 | 26.13 | 25.63 | 25.83 | -0.12% | |
| 25.54 | 25.89 | 25.41 | 25.86 | +1.45% | |
| 25.45 | 25.64 | 25.34 | 25.49 | +0.87% | |
| 25.48 | 25.64 | 25.25 | 25.27 | -0.98% | |
| 25.42 | 25.87 | 25.35 | 25.52 | +1.47% | |
| 25.21 | 25.32 | 25.02 | 25.15 | -0.20% | |
| 24.76 | 25.22 | 24.76 | 25.20 | +1.98% | |
| 24.55 | 24.83 | 24.55 | 24.71 | +0.82% | |
| 24.40 | 24.61 | 24.35 | 24.51 | +0.49% | |
| 24.30 | 24.50 | 23.86 | 24.39 | +1.04% | |
| 24.24 | 24.32 | 23.93 | 24.14 | -0.41% | |
| 24.07 | 24.42 | 24.02 | 24.24 | +0.08% | |
| 23.88 | 24.38 | 23.77 | 24.22 | +2.11% | |
| 23.85 | 23.95 | 23.61 | 23.72 | -0.50% | |
| 23.90 | 24.05 | 23.67 | 23.84 | +0.42% | |
| 23.65 | 23.83 | 23.58 | 23.74 | -0.04% | |
| 23.29 | 23.80 | 23.29 | 23.75 | +1.80% | |
| 23.39 | 23.54 | 23.20 | 23.33 | +0.21% | |
| 23.77 | 23.93 | 23.24 | 23.28 | -1.85% | |
| 23.60 | 23.79 | 23.42 | 23.72 | +0.25% | |
| 23.81 | 24.02 | 23.64 | 23.66 | -0.67% | |
| 23.57 | 23.96 | 23.56 | 23.82 | +1.06% | |
| 23.36 | 23.71 | 23.30 | 23.57 | +0.81% | |
| 22.91 | 23.45 | 22.91 | 23.38 | +1.43% | |
| 23.09 | 23.27 | 23.01 | 23.05 | +0.17% | |
| 22.68 | 23.05 | 22.68 | 23.01 | +1.23% | |
| 22.82 | 22.85 | 22.63 | 22.73 | 0.00% | |
| 22.80 | 22.80 | 22.53 | 22.73 | -0.48% | |
| 22.77 | 23.05 | 22.73 | 22.84 | -0.04% | |
| 23.06 | 23.19 | 22.82 | 22.85 | -1.30% | |
| 23.25 | 23.40 | 23.13 | 23.15 | -0.77% | |
| 23.60 | 23.74 | 23.33 | 23.33 | -1.19% | |
| 23.41 | 23.79 | 23.31 | 23.61 | -0.42% | |
| 23.50 | 23.85 | 23.48 | 23.71 | +1.32% | |
| 23.50 | 23.86 | 23.38 | 23.40 | +0.91% | |
| 23.23 | 23.34 | 23.05 | 23.19 | +0.17% | |
| 23.74 | 23.92 | 23.08 | 23.15 | -0.81% | |
| 23.49 | 23.60 | 23.15 | 23.34 | -0.89% | |
| 23.28 | 23.62 | 23.27 | 23.55 | +1.42% | |
| 23.20 | 23.34 | 23.18 | 23.22 | +0.17% | |
| 23.43 | 23.77 | 23.10 | 23.18 | -0.81% | |
| 23.47 | 23.47 | 23.12 | 23.37 | -0.51% | |
| 23.56 | 23.57 | 23.33 | 23.49 | -0.09% | |
| 23.35 | 23.51 | 23.24 | 23.51 | +1.34% | |
| 23.02 | 23.30 | 22.96 | 23.20 | +0.78% | |
| 23.08 | 23.39 | 22.86 | 23.02 | -0.22% | |
| 23.04 | 23.25 | 22.98 | 23.07 | -0.26% | |
| 22.97 | 23.39 | 22.88 | 23.13 | +0.78% | |
| 22.73 | 23.02 | 22.65 | 22.95 | +0.70% | |
| 22.90 | 22.96 | 22.36 | 22.79 | -1.00% | |
| 23.07 | 23.13 | 22.74 | 23.02 | -0.09% | |
| 22.93 | 23.06 | 22.71 | 23.04 | +0.92% | |
| 23.17 | 23.17 | 22.76 | 22.83 | -1.21% | |
| 22.77 | 23.16 | 22.71 | 23.11 | +1.49% | |
| 23.40 | 23.41 | 22.77 | 22.77 | -2.73% | |
| 22.98 | 23.50 | 22.98 | 23.41 | +2.05% | |
| 23.03 | 23.07 | 22.80 | 22.94 | -1.08% | |
| 23.00 | 23.30 | 22.88 | 23.19 | +0.09% | |
| 23.06 | 23.80 | 22.70 | 23.17 | +3.48% | |
| 22.22 | 22.68 | 22.18 | 22.39 | +0.45% | |
| 22.51 | 22.67 | 22.24 | 22.29 | -1.68% | |
| 22.73 | 22.74 | 22.36 | 22.67 | -0.83% | |
| 23.04 | 23.06 | 22.82 | 22.86 | -1.08% | |
| 23.38 | 23.45 | 23.09 | 23.11 | -1.62% | |
| 23.56 | 23.77 | 23.33 | 23.49 | -0.34% | |
| 23.42 | 23.73 | 23.24 | 23.57 | +0.38% | |
| 23.68 | 23.75 | 23.43 | 23.48 | -1.39% | |
| 23.87 | 23.92 | 23.77 | 23.81 | -0.21% | |
| 24.09 | 24.26 | 23.86 | 23.86 | -0.75% | |
| 23.81 | 24.36 | 23.81 | 24.04 | +0.46% | |
| 23.85 | 23.99 | 23.81 | 23.93 | +0.29% | |
| 24.27 | 24.31 | 23.72 | 23.86 | -1.65% | |
| 23.63 | 24.46 | 23.48 | 24.26 | +2.41% | |
| 23.66 | 23.95 | 23.59 | 23.69 | +0.17% | |
| 23.81 | 24.59 | 23.47 | 23.65 | +1.37% | |
| 23.84 | 24.21 | 22.48 | 23.33 | -3.60% | |
| 23.69 | 24.34 | 23.65 | 24.20 | +1.26% | |
| 23.54 | 23.95 | 23.42 | 23.90 | +1.96% | |
| 23.25 | 23.48 | 23.25 | 23.44 | +0.90% | |
| 23.32 | 23.39 | 22.94 | 23.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BCE chart for longer ranges.