|
Closing price on 8/15/2025
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.60 |
| Volume |
98,900 |
| Split-adjusted Price |
11.60 |
|
|
BCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.25 / -2.11%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.72
|
11.60
|
98,900
|
|
|
8/14/2025
|
-0.05 / -0.42%
|
11.95
|
11.95
|
11.65
|
11.85
|
11.78
|
11.85
|
163,400
|
|
|
8/13/2025
|
-0.10 / -0.83%
|
12.05
|
12.05
|
11.80
|
11.90
|
11.97
|
11.90
|
351,300
|
|
|
8/12/2025
|
-0.15 / -1.23%
|
12.20
|
12.25
|
11.90
|
12.00
|
12.07
|
12.00
|
206,000
|
|
|
8/11/2025
|
+0.40 / +3.40%
|
12.05
|
12.30
|
12.05
|
12.15
|
12.17
|
12.15
|
497,200
|
|
|
8/8/2025
|
-0.05 / -0.42%
|
11.85
|
11.85
|
11.65
|
11.75
|
11.70
|
11.75
|
112,100
|
|
|
8/7/2025
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.76
|
11.80
|
166,400
|
|
|
8/6/2025
|
0.00 / 0.00%
|
11.65
|
11.95
|
11.65
|
11.80
|
11.87
|
11.80
|
60,200
|
|
|
8/5/2025
|
0.00 / 0.00%
|
11.85
|
12.25
|
11.50
|
11.80
|
12.02
|
11.80
|
471,400
|
|
|
8/4/2025
|
+0.20 / +1.72%
|
11.70
|
11.90
|
11.65
|
11.80
|
11.81
|
11.80
|
204,100
|
|
|
8/1/2025
|
+0.30 / +2.65%
|
11.50
|
11.70
|
11.45
|
11.60
|
11.57
|
11.60
|
139,100
|
|
|
7/31/2025
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.05
|
11.30
|
11.23
|
11.30
|
340,500
|
|
|
7/30/2025
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.35
|
11.50
|
11.44
|
11.50
|
183,800
|
|
|
7/29/2025
|
-0.25 / -2.11%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.83
|
11.60
|
442,500
|
|
|
7/28/2025
|
+0.25 / +2.16%
|
11.65
|
11.95
|
11.65
|
11.85
|
11.86
|
11.85
|
383,200
|
|
|
7/25/2025
|
+0.20 / +1.75%
|
11.45
|
11.60
|
11.45
|
11.60
|
11.57
|
11.60
|
322,200
|
|
|
7/24/2025
|
0.00 / 0.00%
|
11.45
|
11.55
|
11.40
|
11.40
|
11.47
|
11.40
|
312,100
|
|
|
7/23/2025
|
+0.15 / +1.33%
|
11.30
|
11.45
|
11.30
|
11.40
|
11.39
|
11.40
|
391,700
|
|
|
7/22/2025
|
+0.20 / +1.81%
|
11.20
|
11.25
|
11.10
|
11.25
|
11.18
|
11.25
|
366,800
|
|
|
7/21/2025
|
+0.30 / +2.79%
|
10.85
|
11.15
|
10.80
|
11.05
|
10.95
|
11.05
|
880,100
|
|
|
7/18/2025
|
+0.20 / +1.90%
|
10.60
|
10.75
|
10.60
|
10.75
|
10.68
|
10.75
|
357,800
|
|
|
7/17/2025
|
+0.10 / +0.96%
|
10.70
|
10.70
|
10.40
|
10.55
|
10.51
|
10.55
|
256,500
|
|
|
7/16/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.45
|
10.42
|
10.45
|
121,800
|
|
|
7/15/2025
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.35
|
10.45
|
10.45
|
10.45
|
133,100
|
|
|
7/14/2025
|
0.00 / 0.00%
|
10.45
|
10.55
|
10.35
|
10.45
|
10.41
|
10.45
|
125,500
|
|
|
7/11/2025
|
+0.05 / +0.48%
|
10.40
|
10.45
|
10.15
|
10.45
|
10.23
|
10.45
|
439,700
|
|
|
7/10/2025
|
+0.05 / +0.48%
|
10.35
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
276,500
|
|
|
7/9/2025
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.15
|
10.35
|
10.24
|
10.35
|
172,200
|
|
|
7/8/2025
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.20
|
10.25
|
10.27
|
10.25
|
86,000
|
|
|
7/7/2025
|
+0.10 / +0.99%
|
10.15
|
10.40
|
9.90
|
10.25
|
10.18
|
10.25
|
141,100
|
|
|