NYSE:BE
Bloom Energy Corporation Stock Price (Quote)
$10.60
+1.05 (+10.99%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.12 | $12.51 | Friday, 26th Apr 2024 BE stock ended at $10.60. This is 10.99% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 12.68% from a day low at $9.46 to a day high of $10.66. |
| 90 days | $8.41 | $12.51 | |
| 52 weeks | $8.41 | $18.76 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $9.58 | $10.66 | $9.46 | $10.60 | 6 968 162 |
| Apr 25, 2024 | $9.39 | $9.58 | $9.12 | $9.55 | 5 007 402 |
| Apr 24, 2024 | $9.82 | $9.90 | $9.50 | $9.64 | 3 364 127 |
| Apr 23, 2024 | $9.35 | $10.28 | $9.33 | $9.83 | 6 506 958 |
| Apr 22, 2024 | $9.78 | $9.78 | $9.14 | $9.32 | 6 462 399 |
| Apr 19, 2024 | $9.72 | $9.84 | $9.50 | $9.63 | 14 809 667 |
| Apr 18, 2024 | $9.86 | $10.08 | $9.59 | $9.75 | 4 077 347 |
| Apr 17, 2024 | $9.95 | $10.04 | $9.75 | $9.80 | 4 261 199 |
| Apr 16, 2024 | $10.09 | $10.21 | $9.75 | $9.88 | 5 149 522 |
| Apr 15, 2024 | $10.58 | $10.75 | $10.19 | $10.24 | 5 918 536 |
| Apr 12, 2024 | $11.29 | $11.44 | $10.60 | $10.74 | 4 210 455 |
| Apr 11, 2024 | $11.51 | $11.62 | $10.88 | $11.38 | 3 569 177 |
| Apr 10, 2024 | $11.16 | $11.52 | $11.06 | $11.42 | 4 691 721 |
| Apr 09, 2024 | $12.00 | $12.51 | $11.78 | $11.88 | 4 855 790 |
| Apr 08, 2024 | $11.91 | $12.04 | $11.63 | $11.67 | 2 953 096 |
| Apr 05, 2024 | $11.80 | $12.08 | $11.61 | $11.69 | 3 903 081 |
| Apr 04, 2024 | $12.00 | $12.50 | $11.69 | $11.79 | 5 363 286 |
| Apr 03, 2024 | $11.53 | $11.79 | $11.24 | $11.71 | 3 628 447 |
| Apr 02, 2024 | $11.50 | $11.88 | $11.23 | $11.75 | 5 157 086 |
| Apr 01, 2024 | $11.75 | $11.76 | $11.09 | $11.73 | 5 289 094 |
| Mar 28, 2024 | $11.03 | $11.34 | $10.97 | $11.24 | 3 734 881 |
| Mar 27, 2024 | $10.85 | $11.16 | $10.71 | $11.03 | 4 718 377 |
| Mar 26, 2024 | $10.25 | $11.22 | $10.24 | $10.80 | 10 728 825 |
| Mar 25, 2024 | $9.91 | $10.25 | $9.85 | $10.04 | 5 253 586 |
| Mar 22, 2024 | $9.81 | $9.92 | $9.58 | $9.87 | 2 805 704 |
