Want to see GB:BCE full AI Analyst Report?
Advance Energy (BCE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.35 | 2.20 | 2.20 | 2.35 | 2.35 | +0.00% | 177 | 0.00 |
| Oct 29, 2026 | 2.35 | 2.30 | 2.20 | 2.35 | 2.35 | +0.00% | 100,155 | 0.64 |
| Oct 28, 2026 | 2.35 | 2.31 | 2.31 | 2.35 | 2.35 | +0.00% | 50 | 0.00 |
| Oct 27, 2026 | 2.35 | 2.33 | 2.20 | 2.35 | 2.35 | +0.00% | 57,536 | 0.37 |
| Oct 26, 2026 | 2.35 | 2.35 | 2.20 | 2.35 | 2.35 | +0.00% | 766 | 0.00 |
| Oct 23, 2026 | 2.35 | 2.35 | 2.20 | 2.35 | 2.35 | +0.00% | 1,500 | 0.01 |
| Oct 22, 2026 | 2.35 | 2.35 | 2.20 | 2.35 | 2.35 | +0.00% | 502 | 0.00 |
| Oct 21, 2026 | 2.35 | 2.35 | 2.20 | 2.35 | 2.35 | +0.00% | 12,554 | 0.08 |
| Oct 20, 2026 | 2.40 | 2.35 | 2.21 | 2.35 | 2.35 | -2.08% | 153,349 | 0.97 |
| Oct 19, 2026 | 2.40 | 2.43 | 2.30 | 2.40 | 2.40 | +0.00% | 29,930 | 0.17 |
| Oct 16, 2026 | 2.40 | 2.31 | 2.31 | 2.40 | 2.40 | +0.00% | 5,368 | 0.03 |
| Oct 15, 2026 | 2.40 | 2.45 | 2.30 | 2.40 | 2.40 | +0.00% | 20,105 | 0.12 |
| Oct 14, 2026 | 2.40 | 2.47 | 2.30 | 2.40 | 2.40 | +0.00% | 140,192 | 0.82 |
| Oct 13, 2026 | 2.40 | 2.34 | 2.30 | 2.40 | 2.40 | +0.00% | 826 | 0.00 |
| Oct 12, 2026 | 2.40 | 2.47 | 2.34 | 2.40 | 2.40 | +0.00% | 20,375 | 0.12 |
| Oct 09, 2026 | 2.40 | 2.47 | 2.47 | 2.40 | 2.40 | +0.00% | 50,050 | 0.29 |
| Oct 08, 2026 | 2.35 | 2.50 | 2.34 | 2.40 | 2.40 | +2.13% | 407,779 | 2.47 |
| Oct 07, 2026 | 3.00 | 2.85 | 2.00 | 2.35 | 2.35 | -27.69% | 3,432,892 | 31.02 |
| Oct 06, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | +0.00% | 123 | 0.00 |
| Oct 05, 2026 | 3.25 | 3.29 | 3.01 | 3.25 | 3.25 | +0.00% | 10,065 | 0.09 |
| Oct 02, 2026 | 3.25 | 3.29 | 3.00 | 3.25 | 3.25 | +0.00% | 33,533 | 0.30 |
| Oct 01, 2026 | 3.25 | 3.33 | 3.00 | 3.25 | 3.25 | +0.00% | 167,342 | 1.55 |
| Sep 30, 2026 | 3.25 | 3.40 | 3.00 | 3.25 | 3.25 | +0.00% | 208,158 | 2.00 |
| Sep 29, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | +0.00% | 24,990 | 0.24 |
| Sep 28, 2026 | 3.25 | 3.40 | 3.00 | 3.25 | 3.25 | +0.00% | 189,571 | 1.87 |
| Sep 25, 2026 | 3.00 | 3.40 | 3.01 | 3.25 | 3.25 | +8.33% | 608,593 | 6.65 |
| Sep 24, 2026 | 2.90 | 3.50 | 3.00 | 3.00 | 3.00 | +4.90% | 1,070,737 | 14.24 |
| Sep 23, 2026 | 2.75 | 3.30 | 2.78 | 2.86 | 2.86 | -12.00% | 392,388 | 5.69 |
| Sep 22, 2026 | 3.25 | 3.35 | 3.08 | 3.25 | 3.25 | +8.33% | 1,523 | 0.02 |
| Sep 21, 2026 | 3.25 | 3.35 | 3.00 | 3.00 | 3.00 | -7.69% | 16,438 | 0.23 |
| Sep 18, 2026 | 3.25 | 3.35 | 3.04 | 3.25 | 3.25 | +0.00% | 140,621 | 2.07 |
| Sep 17, 2026 | 3.25 | 3.35 | 3.08 | 3.25 | 3.25 | +0.00% | 13,340 | 0.20 |
| Sep 16, 2026 | 3.25 | 3.35 | 3.08 | 3.25 | 3.25 | +0.00% | 5,490 | 0.08 |
| Sep 15, 2026 | 3.25 | 3.35 | 2.70 | 3.25 | 3.25 | +0.00% | 802 | 0.01 |
| Sep 14, 2026 | 3.25 | 3.35 | 3.08 | 3.25 | 3.25 | +0.00% | 5,195 | 0.08 |
| Sep 11, 2026 | 3.25 | 3.27 | 3.23 | 3.25 | 3.25 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 3.25 | 3.35 | 3.08 | 3.25 | 3.25 | +0.00% | 209,129 | 3.23 |
| Sep 09, 2026 | 3.05 | 3.20 | 3.04 | 3.25 | 3.25 | +6.56% | 480,389 | 8.14 |
| Sep 08, 2026 | 3.05 | 3.07 | 3.00 | 3.05 | 3.05 | +0.00% | 42,590 | 0.73 |
| Sep 07, 2026 | 3.05 | 3.07 | 3.07 | 3.05 | 3.05 | +0.00% | 2 | 0.00 |
| Sep 04, 2026 | 3.10 | 3.20 | 3.00 | 3.05 | 3.05 | -1.61% | 6,741 | 0.11 |
| Sep 03, 2026 | 3.10 | 3.20 | 3.13 | 3.10 | 3.10 | +0.00% | 32,362 | 0.56 |
| Sep 02, 2026 | 3.25 | 3.31 | 3.31 | 3.10 | 3.10 | -4.62% | 1,420 | 0.02 |
| Sep 01, 2026 | 3.25 | 3.43 | 3.06 | 3.25 | 3.25 | +0.00% | 50,922 | 0.89 |
| Aug 31, 2026 | 3.25 | 3.43 | 3.16 | 3.25 | 3.25 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 3.25 | 3.43 | 3.16 | 3.25 | 3.25 | +4.84% | 12,544 | 0.22 |
| Aug 27, 2026 | 3.10 | 3.06 | 3.00 | 3.10 | 3.10 | +0.00% | 28,587 | 0.49 |
| Aug 26, 2026 | 3.10 | 3.20 | 3.06 | 3.10 | 3.10 | +0.00% | 2,746 | 0.05 |
| Aug 25, 2026 | 3.10 | 3.20 | 3.06 | 3.10 | 3.10 | +0.00% | 31,995 | 0.56 |
| Aug 24, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | +0.00% | 7,436 | 0.13 |
