NYSE · BCE · stock
Bce INC (BCE) stock price history
Every NYSE trading session of Bce INC from Nov 15, 1982 to Nov 12, 2026: 11,010 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BCE adjusted close, 1982 to 2026
- $43.83
- All time high, 2022
- $26.12
- 52 week high, $18.68 low
- 11,010
- Daily sessions since 1982
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1982 to 2026 series and minute bars.
BCE key facts
- Bce INC (BCE) closed at $21.35 on Nov 12, 2026 on NYSE.
- BCE's all time high close is $43.83, set on Apr 20, 2022; its all time low close is $0.2236 on Nov 26, 1982.
- BCE's 52 week range is $18.68 to $26.12.
- BCE returned -2.5% over the year to Nov 12, 2026 and -42.0% over five years.
- Over ten years BCE returned -10%, -1.1% a year compounded.
- BCE's deepest drawdown was -60.7% from Nov 6, 2007 to Dec 12, 2008.
- DataCedar holds 11,010 daily sessions of BCE history from Nov 15, 1982 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BCE price chart, 1982 to 2026
BCE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +13.2% |
| 3 months | -7.7% |
| 6 months | -11.6% |
| Year to date | -7.1% |
| 1 year | -2.5% |
| 3 years | -32.0% |
| 5 years | -42.0% |
| 10 years | -10.2% |
| Since Nov 15, 1982 | +9,124% |
| Compound annual growth, 44.0 years | +10.8% |
BCE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $43.83 on Apr 20, 2022
- All time low close
- $0.2236 on Nov 26, 1982
- 52 week high
- $26.12 on Mar 17, 2026
- 52 week low
- $18.68 on Oct 9, 2026
- Deepest drawdown
- -60.7% from Nov 6, 2007 to Dec 12, 2008, recovered May 2, 2011
- Best single session
- +20.1% on Apr 24, 2002
- Worst single session
- -34.0% on Nov 26, 2008
- Volatility, 1 year annualised
- 21.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1982
- 92.2×
- Best calendar year
- 1999, +144%
- Worst calendar year
- 2008, -47%
BCE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1982 starts on Nov 15, 1982; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.21 | $26.12 | $18.68 | $21.35 | -8.1% | 838.8M | 218 |
| 2025 | $21.16 | $24.71 | $18.99 | $23.22 | +10.2% | 804.6M | 250 |
| 2024 | $32.53 | $34.65 | $20.16 | $21.06 | -35.5% | 649.5M | 252 |
| 2023 | $33.93 | $38.15 | $29.47 | $32.67 | -4.2% | 365.1M | 250 |
| 2022 | $38.15 | $44.07 | $30.49 | $34.09 | -10.6% | 369.6M | 251 |
| 2021 | $29.92 | $38.26 | $29.34 | $38.14 | +28.6% | 301.2M | 252 |
| 2020 | $30.27 | $32.14 | $21.00 | $29.66 | -1.9% | 296.6M | 252 |
| 2019 | $24.35 | $31.95 | $24.19 | $30.25 | +23.4% | 212.4M | 252 |
| 2018 | $28.58 | $28.72 | $24.03 | $24.51 | -14.2% | 233.5M | 251 |
| 2017 | $24.51 | $28.85 | $24.28 | $28.56 | +16.5% | 212M | 250 |
| 2016 | $20.63 | $27.17 | $19.47 | $24.52 | +17.2% | 206.2M | 252 |
| 2015 | $23.58 | $24.91 | $16.65 | $20.91 | -11.6% | 252M | 251 |
| 2014 | $21.28 | $24.47 | $19.93 | $23.67 | +11.4% | 185.1M | 251 |
| 2013 | $20.60 | $23.00 | $18.77 | $21.25 | +4.7% | 200.1M | 252 |
| 2012 | $19.04 | $21.09 | $17.51 | $20.29 | +8.6% | 148.1M | 250 |
| 2011 | $15.16 | $18.73 | $14.69 | $18.69 | +24.0% | 172.4M | 252 |
| 2010 | $11.31 | $15.28 | $10.34 | $15.07 | +35.6% | 219.7M | 252 |
| 2009 | $7.78 | $11.14 | $6.99 | $11.11 | +43.2% | 240.3M | 252 |
| 2008 | $14.71 | $14.77 | $6.28 | $7.76 | -47.1% | 341M | 251 |
| 2007 | $9.58 | $16.31 | $8.70 | $14.68 | +53.1% | 187M | 250 |
| 2006 | $8.02 | $10.54 | $7.72 | $9.59 | +19.0% | 81.4M | 251 |
| 2005 | $7.70 | $9.39 | $7.26 | $8.05 | +4.0% | 81.9M | 250 |
| 2004 | $6.83 | $7.81 | $5.83 | $7.74 | +14.1% | 74.4M | 252 |
| 2003 | $5.23 | $7.08 | $5.22 | $6.79 | +30.7% | 85.8M | 250 |
| 2002 | $6.16 | $6.28 | $4.00 | $5.19 | -15.8% | 114.4M | 252 |
| 2001 | $7.44 | $7.58 | $5.50 | $6.17 | -17.2% | 80M | 243 |
| 2000 | $5.31 | $8.00 | $4.51 | $7.45 | +42.4% | 227.8M | 246 |
| 1999 | $2.13 | $5.71 | $2.11 | $5.24 | +144.0% | 57.2M | 252 |
| 1998 | $1.82 | $2.57 | $1.44 | $2.15 | +18.1% | 57.2M | 251 |
| 1997 | $1.24 | $1.85 | $1.16 | $1.82 | +46.3% | 70.4M | 253 |
| 1996 | $0.8413 | $1.30 | $0.8352 | $1.24 | +48.1% | 85.3M | 247 |
| 1995 | $0.7194 | $0.8504 | $0.6469 | $0.8382 | +17.0% | 86.7M | 250 |
| 1994 | $0.7202 | $0.8145 | $0.6803 | $0.7166 | -0.5% | 76.8M | 247 |
| 1993 | $0.6244 | $0.7280 | $0.6124 | $0.7202 | +15.8% | 141.1M | 248 |
| 1992 | $0.7396 | $0.7708 | $0.6148 | $0.6220 | -15.4% | 31.3M | 239 |
| 1991 | $0.5685 | $0.7477 | $0.5560 | $0.7351 | +29.3% | 39.8M | 244 |
| 1990 | $0.5739 | $0.5848 | $0.4915 | $0.5685 | -0.9% | 70.5M | 248 |
| 1989 | $0.4144 | $0.5757 | $0.4110 | $0.5739 | +37.4% | 60.7M | 250 |
| 1988 | $0.3606 | $0.4277 | $0.3543 | $0.4177 | +16.4% | 22.4M | 253 |
| 1987 | $0.3401 | $0.4204 | $0.2960 | $0.3590 | +5.6% | 44.1M | 253 |
| 1986 | $0.3763 | $0.3779 | $0.3134 | $0.3401 | -10.4% | 25.2M | 253 |
| 1985 | $0.3370 | $0.4157 | $0.3275 | $0.3795 | +12.1% | 18.3M | 252 |
| 1984 | $0.3401 | $0.3417 | $0.2819 | $0.3385 | -0.5% | 9.3M | 253 |
| 1983 | $0.2488 | $0.3417 | $0.2283 | $0.3401 | +36.7% | 6M | 249 |
| 1982 | $0.2283 | $0.2488 | $0.2220 | $0.2488 | n/a | 212.1K | 33 |
BCE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $21.35 | +4.8% |
| October 2026 | $20.38 | +0.2% |
| September 2026 | $20.34 | -13.8% |
| August 2026 | $23.59 | +8.8% |
| July 2026 | $21.68 | +0.8% |
| June 2026 | $21.51 | -13.2% |
| May 2026 | $24.79 | +5.6% |
| April 2026 | $23.48 | -5.8% |
| March 2026 | $24.92 | -2.9% |
| February 2026 | $25.65 | +1.7% |
| January 2026 | $25.21 | +8.6% |
| December 2025 | $23.22 | +2.7% |
About the BCE data
Daily bars. 11,010 sessions from Nov 15, 1982 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 1982, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABCE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BCAT BlackRock Capital Allocation Term Trust
- BCAT.R BlackRock Capital Allocation Term Trust Rights (expiring October 21, 2026) Rights
- BCAT.V BlackRock Capital Allocation Term Trust Rights (expiring October 21, 2026) Rights when issued
- BCC BOISE CASCADE Co
- BCEM Baron Emerging Markets Select ETF
- BCGD Baron Global Durable Advantage ETF
- BCH Bank Of Chile
- BCO Brinks Co.
Common questions
BCE share price history
