Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bloom Energy Corporation (BE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
15.64+0.07 (+0.45%)
At close: 04:00PM EDT
15.84 +0.20 (+1.28%)
After hours: 07:39PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202215.8015.9914.8515.6415.643,809,000
May 19, 202213.9715.9613.9215.5715.573,880,300
May 18, 202214.5815.4813.9814.1114.112,879,600
May 17, 202214.2314.8414.0114.8114.812,797,900
May 16, 202213.7514.5513.5514.0514.052,995,600
May 13, 202212.8614.0412.6713.8813.884,375,800
May 12, 202211.9513.0311.4712.3512.354,959,000
May 11, 202213.2413.6212.0412.1312.134,266,000
May 10, 202214.0414.2212.5613.2913.294,723,900
May 09, 202214.5914.6713.2613.5913.595,668,100
May 06, 202215.8216.6114.5315.1315.1311,720,700
May 05, 202219.9620.1418.5018.9718.972,816,700
May 04, 202219.2420.3818.7720.3020.302,736,800
May 03, 202218.7419.5518.4618.9518.951,982,300
May 02, 202218.2318.8517.8818.7618.762,036,300
Apr 29, 202219.5119.9118.5018.5618.561,749,500
Apr 28, 202219.7119.9918.3419.5019.502,175,100
Apr 27, 202219.5320.1219.2219.4919.492,646,400
Apr 26, 202219.4519.7719.0019.4119.413,301,300
Apr 25, 202218.5019.6418.1419.6419.643,439,400
Apr 22, 202219.7320.2218.9119.0619.066,204,500
Apr 21, 202222.7722.9719.6619.8019.804,119,300
Apr 20, 202223.4723.4922.4022.4622.462,895,300
Apr 19, 202222.5823.6022.1723.2923.293,782,400
Apr 18, 202222.3922.7121.9222.1122.112,699,300
Apr 14, 202223.2623.3722.4022.4522.452,434,900
Apr 13, 202222.5523.2922.2223.2623.262,551,600
Apr 12, 202223.2523.7622.2922.3722.372,972,800
Apr 11, 202222.3223.3922.1522.9522.953,012,900
Apr 08, 202223.0623.3422.4522.5522.552,831,200
Apr 07, 202223.8124.2822.6323.1523.153,627,700
Apr 06, 202224.5124.6923.3323.9323.933,327,300
Apr 05, 202226.7327.0624.9725.0725.073,237,300
Apr 04, 202224.6526.3124.6526.2126.214,847,500
Apr 01, 202224.1624.6223.8724.5424.542,280,400
Mar 31, 202224.6225.4024.0924.1524.152,662,000
Mar 30, 202225.2125.5824.3724.5424.542,628,900
Mar 29, 202224.3825.8224.0825.4725.473,881,900
Mar 28, 202224.3224.8423.3824.1524.152,990,500
Mar 25, 202224.9324.9323.7824.1824.182,858,900
Mar 24, 202224.0124.9723.5224.9424.942,809,100
Mar 23, 202223.5825.2023.5024.0124.014,064,000
Mar 22, 202223.1124.3422.9623.7823.782,708,800
Mar 21, 202223.5024.2122.5823.1123.113,217,800
Mar 18, 202223.3524.4923.3523.9423.943,318,300
Mar 17, 202222.2023.6522.2023.4823.483,553,600
Mar 16, 202221.3822.3820.9422.3522.353,739,000
Mar 15, 202220.6621.2019.6221.2021.202,834,100
Mar 14, 202222.4822.4820.2920.6620.663,632,500
Mar 11, 202223.7024.5522.7422.8522.853,079,800
Mar 10, 202223.4723.9822.6423.4323.433,510,500
Mar 09, 202223.5024.6723.0123.9023.905,082,100
Mar 08, 202221.4924.5421.1223.6723.677,447,200
Mar 07, 202221.9823.2921.2221.3221.325,963,600
Mar 04, 202222.1322.8020.8921.1021.103,645,000
Mar 03, 202222.4922.8221.4521.7021.702,502,800
Mar 02, 202222.5322.7821.7222.3922.394,790,200
Mar 01, 202222.0923.0521.6022.5622.565,524,900
Feb 28, 202221.5323.4421.1822.2022.209,663,500
Feb 25, 202219.8120.3519.2620.3220.324,199,200
Feb 24, 202216.4019.9816.3219.9119.916,049,600
Feb 23, 202217.8218.2617.2117.4817.483,011,200
Feb 22, 202218.0618.4417.3917.5217.523,648,500
Feb 18, 202218.9119.2318.0318.3518.353,304,100
Feb 17, 202219.4719.8918.6218.9118.913,075,600
Feb 16, 202219.4920.0718.8919.7619.765,105,700
Feb 15, 202218.0420.0417.9819.9319.938,353,100
Feb 14, 202217.8618.7916.9517.5117.519,483,000
Feb 11, 202216.4018.2116.3816.8816.8811,671,300
Feb 10, 202215.2816.7515.0715.4915.495,554,400
Feb 09, 202215.3516.1015.2016.0316.033,382,800
Feb 08, 202214.1614.9314.0614.8514.852,617,700
Feb 07, 202213.9815.0713.9514.4114.413,143,200
Feb 04, 202214.0914.6513.9414.2514.252,446,300
Feb 03, 202214.3314.8414.0514.0814.084,140,400
Feb 02, 202215.4315.8114.5714.9014.903,817,200
Feb 01, 202215.5215.7414.7315.2215.224,510,700
Jan 31, 202213.8015.0913.7515.0815.083,657,800
Jan 28, 202213.1513.6012.5513.5913.595,665,700
Jan 27, 202214.7915.0813.1113.2213.225,897,100
Jan 26, 202215.7515.9514.4414.4914.495,410,700
Jan 25, 202215.0815.3514.3815.2215.223,942,800
Jan 24, 202214.9715.6713.9015.6315.635,742,800
Jan 21, 202216.4216.7415.5315.5815.585,516,400
Jan 20, 202217.1318.1916.6216.6616.664,419,000
Jan 19, 202217.1517.6616.7016.8316.833,058,300
Jan 18, 202217.5917.6617.0317.0417.043,184,800
Jan 14, 202218.1018.3017.6618.1318.132,846,200
Jan 13, 202219.1319.3218.3018.3118.312,259,200
Jan 12, 202220.0020.3319.1019.1819.182,304,700
Jan 11, 202219.2819.6819.0519.6519.652,767,900
Jan 10, 202218.9219.1518.4819.1319.132,641,600
Jan 07, 202219.4220.2419.0019.2519.252,228,700
Jan 06, 202219.9120.3319.0019.4719.473,547,300
Jan 05, 202221.7421.7420.0220.2120.212,862,200
Jan 04, 202222.3322.3620.9721.5521.552,235,500
Jan 03, 202222.3022.9621.9722.1422.142,257,700
Dec 31, 202122.0423.0021.9221.9321.932,468,200
Dec 30, 202121.1222.3221.1121.8921.892,556,400
Dec 29, 202120.9821.5020.4721.1621.161,771,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement