Bloom Energy Corporation (BE)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

23.23+0.99 (+4.45%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2021	22.74	23.49	22.38	23.23	23.23	3,612,200
May 06, 2021	21.10	22.39	19.88	22.24	22.24	6,003,500
May 05, 2021	23.41	23.41	21.58	21.63	21.63	3,531,700
May 04, 2021	23.67	23.78	22.51	23.15	23.15	4,218,600
May 03, 2021	26.23	26.33	24.63	24.83	24.83	2,622,100
Apr 30, 2021	25.78	26.92	25.50	25.97	25.97	2,480,400
Apr 29, 2021	28.20	28.22	25.67	26.52	26.52	3,164,100
Apr 28, 2021	27.44	28.14	26.89	27.77	27.77	2,649,100
Apr 27, 2021	27.45	28.35	27.02	27.61	27.61	3,649,700
Apr 26, 2021	26.03	27.61	25.78	27.45	27.45	5,225,200
Apr 23, 2021	24.40	25.76	23.95	25.63	25.63	3,776,100
Apr 22, 2021	24.95	25.50	23.75	24.13	24.13	4,494,000
Apr 21, 2021	21.95	24.09	21.07	23.74	23.74	4,085,200
Apr 20, 2021	22.88	23.67	21.99	22.58	22.58	3,961,400
Apr 19, 2021	24.57	24.75	22.11	22.29	22.29	3,878,000
Apr 16, 2021	24.09	24.97	23.10	24.73	24.73	8,967,800
Apr 15, 2021	24.50	24.50	21.95	23.09	23.09	3,993,300
Apr 14, 2021	24.36	25.32	23.86	24.06	24.06	2,511,200
Apr 13, 2021	24.18	24.66	23.44	24.13	24.13	2,453,300
Apr 12, 2021	24.28	24.60	23.34	24.11	24.11	1,926,500
Apr 09, 2021	25.22	25.48	24.43	24.84	24.84	2,132,100
Apr 08, 2021	24.88	26.00	24.80	25.56	25.56	1,924,100
Apr 07, 2021	25.49	26.24	24.33	24.71	24.71	2,672,400
Apr 06, 2021	26.07	26.25	25.41	25.70	25.70	2,415,300
Apr 05, 2021	27.78	27.78	26.17	26.20	26.20	4,011,900
Apr 01, 2021	28.00	28.23	26.28	26.35	26.35	3,674,800
Mar 31, 2021	26.60	27.49	26.09	27.05	27.05	4,197,700
Mar 30, 2021	23.81	25.39	23.23	25.26	25.26	2,899,400
Mar 29, 2021	25.69	25.98	23.22	23.40	23.40	3,776,200
Mar 26, 2021	26.23	26.86	25.00	26.35	26.35	2,064,900
Mar 25, 2021	23.50	25.92	23.16	25.60	25.60	3,775,200
Mar 24, 2021	26.80	26.90	24.40	24.46	24.46	3,231,900
Mar 23, 2021	26.92	28.03	26.26	26.58	26.58	2,335,100
Mar 22, 2021	27.52	28.13	26.59	27.61	27.61	1,919,500
Mar 19, 2021	25.26	27.22	24.80	27.07	27.07	3,836,300
Mar 18, 2021	27.72	27.83	25.59	25.64	25.64	2,925,000
Mar 17, 2021	26.10	28.72	25.80	28.49	28.49	3,607,400
Mar 16, 2021	29.76	29.76	27.55	28.00	28.00	3,248,000
Mar 15, 2021	29.43	30.07	28.89	29.78	29.78	1,769,000
Mar 12, 2021	28.78	29.73	28.13	29.55	29.55	2,332,200
Mar 11, 2021	29.56	30.23	28.35	29.93	29.93	3,359,500
Mar 10, 2021	28.29	29.10	26.79	27.71	27.71	3,523,300
Mar 09, 2021	27.30	28.27	26.84	27.18	27.18	6,267,000
Mar 08, 2021	26.60	27.39	24.81	25.33	25.33	4,070,200
Mar 05, 2021	26.63	26.86	22.73	25.61	25.61	6,994,900
Mar 04, 2021	26.36	27.90	25.05	26.61	26.61	6,765,100
Mar 03, 2021	28.93	29.39	26.41	26.61	26.61	3,399,800
Mar 02, 2021	30.37	30.98	28.19	28.64	28.64	5,549,300
Mar 01, 2021	30.00	30.78	29.46	30.37	30.37	3,483,300
Feb 26, 2021	27.51	28.89	26.11	28.53	28.53	4,401,700
Feb 25, 2021	29.55	30.00	27.06	27.33	27.33	3,400,700
Feb 24, 2021	29.00	30.29	27.75	30.07	30.07	3,722,200
Feb 23, 2021	26.66	28.53	24.75	28.30	28.30	6,314,600
Feb 22, 2021	31.32	31.61	28.33	28.62	28.62	4,656,700
Feb 19, 2021	32.18	33.65	31.57	32.04	32.04	5,487,100
Feb 18, 2021	31.06	32.20	29.75	30.53	30.53	8,843,000
Feb 17, 2021	35.42	35.42	31.66	33.00	33.00	7,315,100
Feb 16, 2021	40.00	40.05	35.21	35.35	35.35	8,195,600
Feb 12, 2021	40.22	41.38	38.62	40.44	40.44	2,206,400
Feb 11, 2021	39.98	41.54	37.88	40.05	40.05	4,240,900
Feb 10, 2021	42.20	43.92	40.11	41.41	41.41	3,681,400
Feb 09, 2021	42.57	43.02	41.41	41.82	41.82	2,991,200
Feb 08, 2021	43.00	44.95	42.23	42.65	42.65	2,766,000
Feb 05, 2021	42.90	43.20	40.57	42.36	42.36	2,517,200
Feb 04, 2021	40.82	42.56	40.39	41.75	41.75	4,111,900
Feb 03, 2021	38.64	41.12	37.76	40.96	40.96	3,749,000
Feb 02, 2021	38.11	38.79	36.43	38.34	38.34	2,893,100
Feb 01, 2021	35.83	37.40	34.20	37.25	37.25	3,441,600
Jan 29, 2021	36.42	37.85	34.67	34.91	34.91	3,447,500
Jan 28, 2021	39.00	39.86	35.16	36.33	36.33	5,035,000
Jan 27, 2021	39.58	41.75	37.24	39.35	39.35	5,360,700
Jan 26, 2021	38.93	41.58	38.03	41.48	41.48	5,877,300
Jan 25, 2021	40.00	42.19	38.35	38.50	38.50	4,221,200
Jan 22, 2021	37.00	40.25	36.90	40.18	40.18	3,593,400
Jan 21, 2021	38.68	39.08	36.25	37.60	37.60	4,433,400
Jan 20, 2021	38.17	39.98	36.81	38.58	38.58	7,139,300
Jan 19, 2021	37.66	40.24	36.66	39.93	39.93	4,709,800
Jan 15, 2021	38.01	38.58	35.10	36.47	36.47	4,872,200
Jan 14, 2021	38.71	39.38	36.42	38.86	38.86	6,486,300
Jan 13, 2021	36.92	38.95	34.37	38.71	38.71	6,821,100
Jan 12, 2021	34.80	36.88	33.73	35.66	35.66	5,519,300
Jan 11, 2021	33.80	35.30	32.82	34.58	34.58	4,165,100
Jan 08, 2021	34.93	37.39	34.11	34.79	34.79	7,804,600
Jan 07, 2021	33.72	35.74	32.50	33.56	33.56	9,003,600
Jan 06, 2021	29.84	31.99	29.51	30.42	30.42	5,860,600
Jan 05, 2021	27.01	29.02	27.00	28.36	28.36	3,576,800
Jan 04, 2021	29.14	29.38	27.05	27.29	27.29	4,449,200
Dec 31, 2020	28.08	29.42	28.05	28.66	28.66	2,440,700
Dec 30, 2020	27.63	28.86	27.12	28.41	28.41	3,186,700
Dec 29, 2020	28.46	29.59	26.75	27.82	27.82	4,339,700
Dec 28, 2020	31.10	31.58	28.04	28.19	28.19	4,576,100
Dec 24, 2020	30.84	31.09	29.57	30.52	30.52	2,321,400
Dec 23, 2020	31.05	31.06	29.13	30.59	30.59	5,302,400
Dec 22, 2020	28.50	31.45	28.45	30.32	30.32	8,918,000
Dec 21, 2020	25.59	27.58	24.99	27.55	27.55	5,741,300
Dec 18, 2020	26.60	27.64	26.14	26.31	26.31	7,637,100
Dec 17, 2020	26.11	27.53	25.75	26.33	26.33	5,109,500
Dec 16, 2020	26.74	27.32	25.21	25.88	25.88	4,754,400
Dec 15, 2020	25.07	27.30	25.00	26.42	26.42	5,809,500
Dec 14, 2020	25.11	25.76	24.33	24.34	24.34	4,114,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,232.60+30.98(+0.74%)

Dow 3034,777.76+229.23(+0.66%)

Nasdaq13,752.24+119.39(+0.88%)

Bloom Energy Corporation (BE)

S&P 500
4,232.60
+30.98(+0.74%)

Dow 30
34,777.76
+229.23(+0.66%)

Nasdaq
13,752.24
+119.39(+0.88%)