UK markets closed

Bloom Energy Corporation (BE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.63-0.12 (-1.23%)
At close: 04:00PM EDT
9.60 -0.03 (-0.31%)
After hours: 05:24PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20249.729.849.509.639.634,211,889
18 Apr 20249.8610.089.599.759.754,235,300
17 Apr 20249.9510.049.749.809.804,282,800
16 Apr 202410.0910.209.759.889.887,562,300
15 Apr 202410.5810.7510.1910.2410.245,983,400
12 Apr 202411.2911.4410.6010.7410.744,354,400
11 Apr 202411.5111.6110.8811.3811.383,708,600
10 Apr 202411.1611.5211.0611.4211.425,144,100
09 Apr 202412.0012.5111.7711.8811.885,138,000
08 Apr 202411.9112.0411.6311.6711.673,685,600
05 Apr 202411.8012.0811.6111.6911.693,904,800
04 Apr 202412.0012.5011.6911.7911.795,885,600
03 Apr 202411.5311.7811.2411.7111.714,260,800
02 Apr 202411.5011.8811.2311.7511.756,356,500
01 Apr 202411.7511.7611.0911.7311.735,555,200
28 Mar 202411.0311.3410.9711.2411.244,258,000
27 Mar 202410.8511.1610.7011.0311.034,741,200
26 Mar 202410.2511.2210.2410.8010.8010,853,700
25 Mar 20249.9110.259.8510.0410.045,254,200
22 Mar 20249.819.929.579.879.873,158,700
21 Mar 20249.6410.009.539.829.823,512,900
20 Mar 20249.399.739.169.599.593,462,900
19 Mar 20249.509.669.279.479.473,799,000
18 Mar 20249.299.889.109.789.786,003,100
15 Mar 20249.109.278.999.269.264,954,900
14 Mar 202410.0510.168.829.039.039,734,100
13 Mar 202410.2010.539.9810.0310.033,621,000
12 Mar 202410.5310.6210.0310.3010.304,370,400
11 Mar 202410.2910.7210.2310.4610.464,495,100
08 Mar 202410.6210.9210.2910.3110.315,367,200
07 Mar 20249.6610.499.5610.4410.447,841,300
06 Mar 20249.789.818.959.549.547,996,100
05 Mar 20248.889.308.789.129.126,000,500
04 Mar 20249.109.138.689.039.034,579,900
01 Mar 20248.769.148.419.089.086,881,000
29 Feb 20249.169.388.748.778.774,347,400
28 Feb 20249.209.438.958.998.993,965,200
27 Feb 20248.909.348.819.329.327,283,400
26 Feb 20248.598.788.438.708.705,847,300
23 Feb 20248.558.808.418.588.585,606,500
22 Feb 20249.049.048.448.608.607,492,300
21 Feb 20248.838.998.708.968.966,399,800
20 Feb 20249.679.808.788.928.9212,681,700
16 Feb 20249.009.958.989.889.8827,117,900
15 Feb 202411.6612.0511.6511.9711.977,443,800
14 Feb 202411.5111.7711.2411.7111.714,928,000
13 Feb 202411.5411.7311.0511.2511.255,171,400
12 Feb 202411.5712.4711.4912.3212.324,881,000
09 Feb 202411.5711.7211.2711.5311.534,078,300
08 Feb 202411.2711.5911.1511.5211.522,993,200
07 Feb 202411.5411.6111.0711.3011.302,931,200
06 Feb 202410.9511.3610.8311.3111.313,310,600
05 Feb 202411.3211.4210.7311.0311.033,860,700
02 Feb 202411.8012.0011.3611.6011.604,720,300
01 Feb 202412.0412.4211.5112.0112.016,550,100
31 Jan 202411.5312.2411.2911.3211.325,970,800
30 Jan 202411.7311.7511.3011.3611.364,179,500
29 Jan 202411.5011.9211.0611.9011.908,678,300
26 Jan 202412.6512.8612.4312.4712.473,340,500
25 Jan 202412.1812.6212.0012.4712.474,443,700
24 Jan 202412.2712.5711.8211.8711.874,781,900
23 Jan 202411.9912.3211.6711.9311.935,124,600
22 Jan 202411.5912.3511.5112.0612.065,631,300
19 Jan 202411.2211.4310.9611.4011.405,511,400
18 Jan 202411.3011.4510.9511.2711.277,698,500
17 Jan 202411.4011.6611.1411.2611.264,647,500
16 Jan 202412.4512.4811.7111.8511.856,181,300
12 Jan 202413.1513.2212.6112.7312.733,556,100
11 Jan 202413.3113.3912.4812.9712.974,246,500
10 Jan 202414.1114.2313.1613.4713.475,007,400
09 Jan 202413.5613.6313.2313.3213.323,908,800
08 Jan 202413.6913.9413.3213.8913.892,947,400
05 Jan 202413.7514.3913.6413.7713.772,771,000
04 Jan 202413.9514.2113.8513.9113.912,075,100
03 Jan 202414.3614.3713.7514.0214.023,649,600
02 Jan 202414.5015.2714.3914.7614.763,145,900
29 Dec 202315.2015.2014.6514.8014.802,530,100
28 Dec 202315.1415.3915.0515.2315.231,992,400
27 Dec 202315.1915.3215.0015.2515.252,595,100
26 Dec 202314.9815.1614.7415.0915.092,725,400
22 Dec 202314.4014.9814.3814.8814.883,710,300
21 Dec 202314.2314.7914.0214.7614.763,776,500
20 Dec 202314.1914.6313.7913.8413.844,134,800
19 Dec 202313.8714.3713.7014.3114.314,930,700
18 Dec 202314.0114.3113.6613.7213.724,313,500
15 Dec 202314.5814.7513.9114.2014.207,957,500
14 Dec 202314.0215.2414.0214.4114.4110,373,000
13 Dec 202312.7613.8412.6113.5613.565,829,000
12 Dec 202313.3313.3312.6812.8712.875,861,600
11 Dec 202313.7913.9913.3613.5113.514,694,700
08 Dec 202313.7914.1313.6113.9113.914,090,700
07 Dec 202314.1414.2413.5813.8813.885,435,700
06 Dec 202315.0815.2314.0014.2114.217,358,600
05 Dec 202315.2715.2714.7014.9114.914,029,500
04 Dec 202315.3115.7315.2415.5215.524,150,700
01 Dec 202314.3215.4014.1015.3815.384,842,800
30 Nov 202314.4114.8914.0414.4414.445,137,300
29 Nov 202313.8814.6113.8214.3114.315,008,700
28 Nov 202312.9113.6612.7013.5513.554,410,100
27 Nov 202313.2713.3312.8913.0113.014,083,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...