Stockscreener 앱 받기
22.29
1.68%
-0.38
시간 외 거래:
22.37
0.08
+0.36%
Bce Inc 주식 (BCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $22.67 | $22.24 | $0.43 | 3,660,509.0 | -1.68% |
| 2025-11-03 | $22.74 | $22.36 | $0.38 | 3,169,541.0 | -0.83% |
| 2025-10-31 | $23.06 | $22.82 | $0.2401 | 2,265,348.0 | -1.08% |
| 2025-10-30 | $23.45 | $23.09 | $0.36 | 2,705,769.0 | -1.62% |
| 2025-10-29 | $23.77 | $23.32 | $0.445 | 2,755,500.0 | -0.34% |
| 2025-10-28 | $23.73 | $23.24 | $0.4922 | 2,510,007.0 | +0.38% |
| 2025-10-27 | $23.75 | $23.43 | $0.315 | 2,654,284.0 | -1.39% |
| 2025-10-24 | $23.92 | $23.77 | $0.15 | 1,929,721.0 | -0.21% |
| 2025-10-23 | $24.26 | $23.86 | $0.40 | 1,883,174.0 | -0.75% |
| 2025-10-22 | $24.36 | $23.81 | $0.55 | 2,625,606.0 | +0.46% |
| 2025-10-21 | $23.98 | $23.81 | $0.175 | 1,901,632.0 | +0.29% |
| 2025-10-20 | $24.31 | $23.72 | $0.59 | 2,580,158.0 | -1.65% |
| 2025-10-17 | $24.46 | $23.48 | $0.98 | 5,182,396.0 | +2.41% |
| 2025-10-16 | $23.95 | $23.59 | $0.358 | 3,319,514.0 | +0.17% |
| 2025-10-15 | $24.59 | $23.46 | $1.12 | 5,092,108.0 | +1.37% |
| 2025-10-14 | $24.21 | $22.48 | $1.73 | 11,550,564.0 | -3.60% |
| 2025-10-13 | $24.34 | $23.65 | $0.69 | 5,257,866.0 | +1.26% |
| 2025-10-10 | $23.95 | $23.41 | $0.535 | 4,070,406.0 | +1.96% |
| 2025-10-09 | $23.48 | $23.25 | $0.23 | 2,812,713.0 | +0.90% |
| 2025-10-08 | $23.39 | $22.94 | $0.45 | 3,195,008.0 | -0.26% |
| 2025-10-07 | $23.36 | $23.08 | $0.28 | 2,418,923.0 | +0.43% |
Bce Inc 주식 (BCE) 연도별 가격 이력
이 심층 분석에서는 Bce Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BCE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bce Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bce Inc 주식 (BCE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $22.74 | $22.24 | $0.50 | 10,490,559.0 | -2.49% |
| 2025-10 | $24.59 | $22.48 | $2.11 | 75,153,205.0 | -2.27% |
| 2025-09 | $24.97 | $22.87 | $2.10 | 57,919,581.0 | -6.29% |
| 2025-08 | $26.02 | $22.77 | $3.25 | 70,467,337.0 | +6.99% |
| 2025-07 | $24.71 | $22.14 | $2.57 | 64,748,546.0 | +5.23% |
| 2025-06 | $23.03 | $21.58 | $1.45 | 67,401,048.0 | +1.70% |
| 2025-05 | $23.07 | $21.04 | $2.03 | 75,846,571.0 | -2.02% |
| 2025-04 | $23.13 | $20.28 | $2.85 | 77,891,527.0 | -3.09% |
| 2025-03 | $25.37 | $22.45 | $2.92 | 53,928,691.0 | -0.69% |
| 2025-02 | $25.05 | $22.00 | $3.05 | 62,475,068.0 | -2.82% |
| 2025-01 | $24.44 | $21.87 | $2.57 | 65,396,613.0 | +2.63% |
Bce Inc 주식 (BCE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.45 | $22.18 | $5.27 | 92,621,107.0 | -16.65% |
| 2024-11 | $32.48 | $26.45 | $6.03 | 90,491,907.0 | -16.21% |
| 2024-10 | $34.94 | $32.08 | $2.86 | 40,123,031.0 | -7.30% |
| 2024-09 | $36.17 | $34.22 | $1.95 | 41,011,407.0 | -0.57% |
| 2024-08 | $35.32 | $33.34 | $1.98 | 38,949,909.0 | +3.77% |
| 2024-07 | $33.92 | $31.12 | $2.80 | 46,622,549.0 | +4.20% |
| 2024-06 | $34.78 | $32.29 | $2.49 | 35,361,185.0 | -5.38% |
| 2024-05 | $34.66 | $32.42 | $2.23 | 40,470,698.0 | +4.14% |
| 2024-04 | $33.97 | $31.82 | $2.15 | 54,147,079.0 | -3.33% |
| 2024-03 | $37.30 | $33.54 | $3.76 | 61,205,199.0 | -8.43% |
| 2024-02 | $40.92 | $36.81 | $4.11 | 56,827,970.0 | -8.03% |
| 2024-01 | $41.77 | $39.18 | $2.59 | 37,903,282.0 | +2.46% |
Bce Inc 주식 (BCE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $41.33 | $38.19 | $3.14 | 38,044,930.0 | -0.03% |
| 2023-11 | $40.02 | $37.10 | $2.92 | 28,719,392.0 | +6.09% |
| 2023-10 | $38.72 | $36.15 | $2.57 | 43,148,947.0 | -2.72% |
| 2023-09 | $42.16 | $37.70 | $4.46 | 34,228,202.0 | -9.87% |
| 2023-08 | $43.07 | $40.27 | $2.80 | 31,405,847.0 | -2.01% |
| 2023-07 | $46.02 | $43.03 | $2.99 | 28,234,004.0 | -5.20% |
| 2023-06 | $46.58 | $44.33 | $2.25 | 33,397,750.0 | +1.09% |
| 2023-05 | $48.38 | $44.94 | $3.44 | 21,418,615.0 | -6.18% |
| 2023-04 | $48.20 | $44.76 | $3.45 | 22,717,828.0 | +7.32% |
| 2023-03 | $45.26 | $42.39 | $2.87 | 32,326,200.0 | +1.22% |
| 2023-02 | $47.77 | $44.05 | $3.72 | 20,025,202.0 | -6.45% |
| 2023-01 | $47.35 | $43.41 | $3.94 | 24,580,388.0 | +7.62% |
0.27%
자본화:
|
볼륨(24시간):