Stockscreener 앱 받기
20.97
1.55%
-0.33
시장 영업 전:
21.00
0.03
+0.14%
Bce Inc 주식 (BCE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $21.33 | $20.87 | $0.46 | 3,555,576.0 | -1.55% |
| 2026-09-24 | $21.75 | $21.30 | $0.45 | 3,559,528.0 | -1.43% |
| 2026-09-23 | $21.81 | $21.39 | $0.4189 | 3,994,746.0 | -0.41% |
| 2026-09-22 | $22.14 | $21.64 | $0.50 | 5,089,869.0 | -1.32% |
| 2026-09-21 | $22.22 | $21.90 | $0.32 | 3,914,582.0 | -0.32% |
| 2026-09-18 | $22.19 | $21.79 | $0.405 | 3,835,945.0 | -0.99% |
| 2026-09-17 | $23.16 | $22.28 | $0.88 | 4,438,747.0 | -0.98% |
| 2026-09-16 | $22.98 | $22.45 | $0.53 | 6,451,004.0 | -1.75% |
| 2026-09-15 | $23.66 | $22.77 | $0.895 | 6,796,503.0 | -2.43% |
| 2026-09-14 | $23.61 | $23.31 | $0.305 | 3,906,730.0 | +0.34% |
| 2026-09-11 | $23.52 | $23.28 | $0.24 | 2,550,105.0 | +0.60% |
| 2026-09-10 | $23.48 | $23.02 | $0.46 | 3,425,697.0 | -0.34% |
| 2026-09-09 | $23.68 | $23.21 | $0.47 | 3,156,440.0 | -1.35% |
| 2026-09-08 | $23.75 | $23.46 | $0.285 | 3,286,702.0 | -0.08% |
| 2026-09-04 | $23.81 | $23.56 | $0.25 | 2,327,379.0 | -0.59% |
| 2026-09-03 | $23.89 | $23.52 | $0.365 | 2,496,734.0 | +1.75% |
| 2026-09-02 | $23.74 | $23.35 | $0.39 | 3,065,108.0 | -0.04% |
| 2026-09-01 | $23.89 | $23.38 | $0.515 | 3,866,976.0 | -0.76% |
| 2026-08-31 | $23.69 | $23.39 | $0.30 | 3,137,666.0 | +0.55% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $23.89 | $20.87 | $3.02 | 73,273,947.0 | -11.11% |
| 2026-08 | $23.94 | $21.36 | $2.58 | 56,988,661.0 | +8.76% |
| 2026-07 | $22.41 | $20.87 | $1.54 | 81,651,234.0 | +0.84% |
| 2026-06 | $25.30 | $21.50 | $3.80 | 77,865,293.0 | -14.34% |
| 2026-05 | $25.35 | $23.62 | $1.73 | 58,062,378.0 | +5.59% |
| 2026-04 | $25.47 | $23.11 | $2.36 | 62,936,723.0 | -5.78% |
| 2026-03 | $26.52 | $25.03 | $1.49 | 78,232,432.0 | -4.07% |
| 2026-02 | $26.49 | $24.97 | $1.52 | 70,076,120.0 | +1.74% |
| 2026-01 | $25.89 | $23.20 | $2.69 | 62,968,070.0 | +8.56% |
Bce Inc 주식 (BCE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.92 | $22.53 | $1.39 | 60,090,162.0 | +0.26% |
| 2025-11 | $23.80 | $22.18 | $1.62 | 62,019,767.0 | +2.84% |
| 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% |
0.30%
0.17%
자본화:
|
볼륨(24시간):