U.S. Markets closed

Bloom Energy Corporation (BE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.23+0.99 (+4.45%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202122.7423.4922.3823.2323.233,612,200
May 06, 202121.1022.3919.8822.2422.246,003,500
May 05, 202123.4123.4121.5821.6321.633,531,700
May 04, 202123.6723.7822.5123.1523.154,218,600
May 03, 202126.2326.3324.6324.8324.832,622,100
Apr 30, 202125.7826.9225.5025.9725.972,480,400
Apr 29, 202128.2028.2225.6726.5226.523,164,100
Apr 28, 202127.4428.1426.8927.7727.772,649,100
Apr 27, 202127.4528.3527.0227.6127.613,649,700
Apr 26, 202126.0327.6125.7827.4527.455,225,200
Apr 23, 202124.4025.7623.9525.6325.633,776,100
Apr 22, 202124.9525.5023.7524.1324.134,494,000
Apr 21, 202121.9524.0921.0723.7423.744,085,200
Apr 20, 202122.8823.6721.9922.5822.583,961,400
Apr 19, 202124.5724.7522.1122.2922.293,878,000
Apr 16, 202124.0924.9723.1024.7324.738,967,800
Apr 15, 202124.5024.5021.9523.0923.093,993,300
Apr 14, 202124.3625.3223.8624.0624.062,511,200
Apr 13, 202124.1824.6623.4424.1324.132,453,300
Apr 12, 202124.2824.6023.3424.1124.111,926,500
Apr 09, 202125.2225.4824.4324.8424.842,132,100
Apr 08, 202124.8826.0024.8025.5625.561,924,100
Apr 07, 202125.4926.2424.3324.7124.712,672,400
Apr 06, 202126.0726.2525.4125.7025.702,415,300
Apr 05, 202127.7827.7826.1726.2026.204,011,900
Apr 01, 202128.0028.2326.2826.3526.353,674,800
Mar 31, 202126.6027.4926.0927.0527.054,197,700
Mar 30, 202123.8125.3923.2325.2625.262,899,400
Mar 29, 202125.6925.9823.2223.4023.403,776,200
Mar 26, 202126.2326.8625.0026.3526.352,064,900
Mar 25, 202123.5025.9223.1625.6025.603,775,200
Mar 24, 202126.8026.9024.4024.4624.463,231,900
Mar 23, 202126.9228.0326.2626.5826.582,335,100
Mar 22, 202127.5228.1326.5927.6127.611,919,500
Mar 19, 202125.2627.2224.8027.0727.073,836,300
Mar 18, 202127.7227.8325.5925.6425.642,925,000
Mar 17, 202126.1028.7225.8028.4928.493,607,400
Mar 16, 202129.7629.7627.5528.0028.003,248,000
Mar 15, 202129.4330.0728.8929.7829.781,769,000
Mar 12, 202128.7829.7328.1329.5529.552,332,200
Mar 11, 202129.5630.2328.3529.9329.933,359,500
Mar 10, 202128.2929.1026.7927.7127.713,523,300
Mar 09, 202127.3028.2726.8427.1827.186,267,000
Mar 08, 202126.6027.3924.8125.3325.334,070,200
Mar 05, 202126.6326.8622.7325.6125.616,994,900
Mar 04, 202126.3627.9025.0526.6126.616,765,100
Mar 03, 202128.9329.3926.4126.6126.613,399,800
Mar 02, 202130.3730.9828.1928.6428.645,549,300
Mar 01, 202130.0030.7829.4630.3730.373,483,300
Feb 26, 202127.5128.8926.1128.5328.534,401,700
Feb 25, 202129.5530.0027.0627.3327.333,400,700
Feb 24, 202129.0030.2927.7530.0730.073,722,200
Feb 23, 202126.6628.5324.7528.3028.306,314,600
Feb 22, 202131.3231.6128.3328.6228.624,656,700
Feb 19, 202132.1833.6531.5732.0432.045,487,100
Feb 18, 202131.0632.2029.7530.5330.538,843,000
Feb 17, 202135.4235.4231.6633.0033.007,315,100
Feb 16, 202140.0040.0535.2135.3535.358,195,600
Feb 12, 202140.2241.3838.6240.4440.442,206,400
Feb 11, 202139.9841.5437.8840.0540.054,240,900
Feb 10, 202142.2043.9240.1141.4141.413,681,400
Feb 09, 202142.5743.0241.4141.8241.822,991,200
Feb 08, 202143.0044.9542.2342.6542.652,766,000
Feb 05, 202142.9043.2040.5742.3642.362,517,200
Feb 04, 202140.8242.5640.3941.7541.754,111,900
Feb 03, 202138.6441.1237.7640.9640.963,749,000
Feb 02, 202138.1138.7936.4338.3438.342,893,100
Feb 01, 202135.8337.4034.2037.2537.253,441,600
Jan 29, 202136.4237.8534.6734.9134.913,447,500
Jan 28, 202139.0039.8635.1636.3336.335,035,000
Jan 27, 202139.5841.7537.2439.3539.355,360,700
Jan 26, 202138.9341.5838.0341.4841.485,877,300
Jan 25, 202140.0042.1938.3538.5038.504,221,200
Jan 22, 202137.0040.2536.9040.1840.183,593,400
Jan 21, 202138.6839.0836.2537.6037.604,433,400
Jan 20, 202138.1739.9836.8138.5838.587,139,300
Jan 19, 202137.6640.2436.6639.9339.934,709,800
Jan 15, 202138.0138.5835.1036.4736.474,872,200
Jan 14, 202138.7139.3836.4238.8638.866,486,300
Jan 13, 202136.9238.9534.3738.7138.716,821,100
Jan 12, 202134.8036.8833.7335.6635.665,519,300
Jan 11, 202133.8035.3032.8234.5834.584,165,100
Jan 08, 202134.9337.3934.1134.7934.797,804,600
Jan 07, 202133.7235.7432.5033.5633.569,003,600
Jan 06, 202129.8431.9929.5130.4230.425,860,600
Jan 05, 202127.0129.0227.0028.3628.363,576,800
Jan 04, 202129.1429.3827.0527.2927.294,449,200
Dec 31, 202028.0829.4228.0528.6628.662,440,700
Dec 30, 202027.6328.8627.1228.4128.413,186,700
Dec 29, 202028.4629.5926.7527.8227.824,339,700
Dec 28, 202031.1031.5828.0428.1928.194,576,100
Dec 24, 202030.8431.0929.5730.5230.522,321,400
Dec 23, 202031.0531.0629.1330.5930.595,302,400
Dec 22, 202028.5031.4528.4530.3230.328,918,000
Dec 21, 202025.5927.5824.9927.5527.555,741,300
Dec 18, 202026.6027.6426.1426.3126.317,637,100
Dec 17, 202026.1127.5325.7526.3326.335,109,500
Dec 16, 202026.7427.3225.2125.8825.884,754,400
Dec 15, 202025.0727.3025.0026.4226.425,809,500
Dec 14, 202025.1125.7624.3324.3424.344,114,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...