Mail

BE - Bloom Energy Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 27, 2020	10.32	10.34	9.75	9.81	9.81	1,158,810
Feb 26, 2020	10.57	11.52	10.35	10.74	10.74	2,623,200
Feb 25, 2020	11.66	11.74	10.48	10.75	10.75	3,391,200
Feb 24, 2020	11.01	12.11	10.75	11.76	11.76	5,892,900
Feb 21, 2020	12.78	13.25	11.60	11.78	11.78	3,193,400
Feb 20, 2020	13.09	14.51	12.61	12.72	12.72	6,654,300
Feb 19, 2020	11.92	14.09	11.89	14.09	14.09	7,852,000
Feb 18, 2020	10.74	11.73	10.70	11.71	11.71	4,326,000
Feb 14, 2020	9.48	10.98	9.40	10.70	10.70	4,525,700
Feb 13, 2020	9.02	9.69	8.90	9.65	9.65	8,642,600
Feb 12, 2020	10.15	10.62	10.06	10.46	10.46	2,899,500
Feb 11, 2020	10.10	10.40	9.80	10.09	10.09	2,470,500
Feb 10, 2020	9.83	10.06	9.69	10.01	10.01	1,742,300
Feb 07, 2020	9.50	9.90	9.21	9.85	9.85	1,951,700
Feb 06, 2020	9.34	9.87	9.30	9.58	9.58	1,929,000
Feb 05, 2020	9.45	9.53	9.03	9.44	9.44	1,951,900
Feb 04, 2020	8.98	9.72	8.93	9.35	9.35	5,280,400
Feb 03, 2020	7.87	8.90	7.86	8.64	8.64	2,906,400
Jan 31, 2020	8.20	8.27	7.57	7.88	7.88	3,116,900
Jan 30, 2020	8.23	8.55	8.06	8.21	8.21	1,668,700
Jan 29, 2020	8.65	8.73	8.11	8.41	8.41	2,794,300
Jan 28, 2020	8.35	8.73	8.23	8.63	8.63	1,950,700
Jan 27, 2020	8.71	8.77	8.08	8.28	8.28	3,203,500
Jan 24, 2020	9.31	9.70	8.95	9.07	9.07	2,166,700
Jan 23, 2020	9.11	9.74	8.90	9.16	9.16	1,993,000
Jan 22, 2020	9.00	9.55	8.80	9.28	9.28	2,676,800
Jan 21, 2020	9.81	9.89	9.09	9.14	9.14	4,113,200
Jan 17, 2020	9.65	10.05	9.55	9.71	9.71	3,916,300
Jan 16, 2020	9.83	10.02	8.50	9.28	9.28	4,533,700
Jan 15, 2020	9.49	10.00	9.31	9.75	9.75	2,867,200
Jan 14, 2020	9.10	9.94	9.10	9.47	9.47	3,812,900
Jan 13, 2020	9.35	9.40	8.64	9.06	9.06	2,973,000
Jan 10, 2020	8.78	9.18	8.55	9.13	9.13	2,469,600
Jan 09, 2020	8.50	8.87	8.35	8.66	8.66	2,506,300
Jan 08, 2020	8.19	8.70	8.04	8.47	8.47	2,525,800
Jan 07, 2020	8.07	8.34	7.91	8.18	8.18	2,052,700
Jan 06, 2020	7.88	8.15	7.67	8.07	8.07	2,020,900
Jan 03, 2020	7.67	8.35	7.51	8.03	8.03	3,065,900
Jan 02, 2020	7.62	7.90	7.22	7.88	7.88	2,728,100
Dec 31, 2019	7.38	7.80	7.07	7.47	7.47	4,785,000
Dec 30, 2019	6.32	7.23	6.27	7.19	7.19	5,713,200
Dec 27, 2019	6.60	6.60	6.24	6.37	6.37	2,781,500
Dec 26, 2019	6.60	6.72	6.43	6.50	6.50	1,923,600
Dec 24, 2019	6.53	6.75	6.36	6.61	6.61	843,100
Dec 23, 2019	6.44	6.64	6.31	6.53	6.53	4,074,100
Dec 20, 2019	6.35	6.60	6.17	6.57	6.57	2,474,800
Dec 19, 2019	7.15	7.19	6.15	6.31	6.31	5,512,600
Dec 18, 2019	6.60	7.25	6.59	7.23	7.23	4,977,100
Dec 17, 2019	6.62	6.88	6.51	6.62	6.62	1,991,900
Dec 16, 2019	6.85	6.97	6.42	6.68	6.68	3,449,800
Dec 13, 2019	6.17	6.83	6.11	6.78	6.78	2,807,400
Dec 12, 2019	5.61	6.36	5.57	6.21	6.21	3,110,300
Dec 11, 2019	5.19	5.64	5.14	5.64	5.64	1,534,300
Dec 10, 2019	5.30	5.33	5.13	5.19	5.19	1,655,400
Dec 09, 2019	5.28	5.42	5.21	5.33	5.33	1,608,400
Dec 06, 2019	5.45	5.61	5.20	5.28	5.28	2,335,800
Dec 05, 2019	5.51	5.62	5.23	5.47	5.47	2,094,300
Dec 04, 2019	5.98	6.01	5.40	5.55	5.55	3,364,500
Dec 03, 2019	6.06	6.15	5.82	5.98	5.98	1,953,300
Dec 02, 2019	6.58	6.78	6.27	6.27	6.27	2,028,700
Nov 29, 2019	6.25	6.65	6.20	6.52	6.52	1,379,100
Nov 27, 2019	6.26	6.45	6.18	6.30	6.30	1,524,700
Nov 26, 2019	6.28	6.80	6.10	6.30	6.30	2,393,700
Nov 25, 2019	6.25	6.31	6.03	6.27	6.27	2,157,300
Nov 22, 2019	6.19	6.39	6.16	6.25	6.25	1,502,500
Nov 21, 2019	6.56	6.60	6.07	6.14	6.14	2,371,500
Nov 20, 2019	6.24	6.64	6.10	6.48	6.48	2,853,700
Nov 19, 2019	6.59	6.66	6.21	6.38	6.38	3,158,500
Nov 18, 2019	6.77	7.06	6.38	6.63	6.63	3,952,900
Nov 15, 2019	6.02	6.63	6.00	6.53	6.53	7,254,200
Nov 14, 2019	5.17	5.96	4.97	5.90	5.90	3,897,600
Nov 13, 2019	5.54	5.83	5.16	5.27	5.27	3,517,100
Nov 12, 2019	5.57	5.89	5.28	5.56	5.56	4,955,000
Nov 11, 2019	5.30	5.64	4.92	5.50	5.50	5,343,400
Nov 08, 2019	4.47	5.50	4.45	5.17	5.17	9,478,200
Nov 07, 2019	3.74	4.37	3.72	4.30	4.30	4,731,700
Nov 06, 2019	3.70	3.92	3.50	3.69	3.69	2,331,200
Nov 05, 2019	3.79	4.03	3.65	3.71	3.71	2,648,700
Nov 04, 2019	3.45	3.96	3.40	3.74	3.74	4,220,600
Nov 01, 2019	3.04	3.35	3.02	3.34	3.34	2,899,700
Oct 31, 2019	2.94	3.10	2.93	3.06	3.06	1,964,300
Oct 30, 2019	2.70	2.98	2.69	2.96	2.96	2,803,000
Oct 29, 2019	2.81	2.83	2.63	2.70	2.70	1,827,800
Oct 28, 2019	2.75	2.89	2.73	2.83	2.83	1,923,000
Oct 25, 2019	2.67	2.75	2.44	2.72	2.72	3,093,900
Oct 24, 2019	2.73	2.80	2.61	2.67	2.67	3,288,300
Oct 23, 2019	2.73	2.78	2.60	2.73	2.73	2,065,700
Oct 22, 2019	2.95	2.98	2.68	2.73	2.73	3,243,100
Oct 21, 2019	2.95	3.00	2.91	2.94	2.94	1,351,300
Oct 18, 2019	2.87	2.95	2.80	2.90	2.90	2,033,700
Oct 17, 2019	2.95	2.98	2.82	2.87	2.87	2,191,800
Oct 16, 2019	2.95	3.19	2.91	2.95	2.95	2,014,500
Oct 15, 2019	2.90	3.04	2.77	2.97	2.97	2,342,400
Oct 14, 2019	3.22	3.29	2.86	2.91	2.91	3,682,700
Oct 11, 2019	3.46	3.55	3.16	3.17	3.17	2,586,300
Oct 10, 2019	3.07	3.63	3.07	3.37	3.37	3,628,300
Oct 09, 2019	3.13	3.20	3.02	3.07	3.07	1,343,700
Oct 08, 2019	3.18	3.21	3.05	3.08	3.08	1,194,200
Oct 07, 2019	3.21	3.34	3.11	3.24	3.24	1,244,200
Oct 04, 2019	3.18	3.30	3.09	3.21	3.21	1,135,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...