NYSE:BE
Bloom Energy Corporation Stock Price (Quote)
$11.16
-0.580 (-4.94%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.12 | $13.54 | Friday, 10th May 2024 BE stock ended at $11.16. This is 4.94% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 21.65% from a day low at $11.13 to a day high of $13.54. |
| 90 days | $8.41 | $13.54 | |
| 52 weeks | $8.41 | $18.76 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $16.99 | $17.15 | $16.27 | $16.87 | 6 128 517 |
| Jun 16, 2023 | $17.68 | $17.68 | $16.81 | $17.16 | 4 636 795 |
| Jun 15, 2023 | $16.46 | $17.43 | $16.17 | $17.34 | 6 434 501 |
| Jun 14, 2023 | $17.71 | $17.97 | $16.79 | $16.85 | 5 586 977 |
| Jun 13, 2023 | $17.13 | $17.85 | $16.86 | $17.66 | 9 165 685 |
| Jun 12, 2023 | $15.29 | $16.97 | $15.14 | $16.85 | 10 761 710 |
| Jun 09, 2023 | $15.15 | $15.32 | $14.78 | $15.14 | 6 482 108 |
| Jun 08, 2023 | $15.81 | $15.86 | $15.05 | $15.21 | 6 268 901 |
| Jun 07, 2023 | $15.31 | $15.91 | $15.14 | $15.78 | 7 699 597 |
| Jun 06, 2023 | $14.00 | $15.39 | $13.90 | $15.12 | 6 439 029 |
| Jun 05, 2023 | $14.25 | $14.56 | $14.04 | $14.18 | 2 447 979 |
| Jun 02, 2023 | $14.38 | $14.65 | $14.13 | $14.42 | 5 668 742 |
| Jun 01, 2023 | $13.75 | $14.27 | $13.41 | $13.96 | 3 884 589 |
| May 31, 2023 | $13.80 | $14.07 | $13.55 | $13.72 | 3 102 378 |
| May 30, 2023 | $14.21 | $14.35 | $13.72 | $13.95 | 3 870 360 |
| May 26, 2023 | $13.79 | $14.08 | $13.35 | $13.99 | 4 897 717 |
| May 25, 2023 | $13.99 | $14.19 | $13.51 | $13.55 | 3 806 699 |
| May 24, 2023 | $14.53 | $14.52 | $13.63 | $13.80 | 5 315 535 |
| May 23, 2023 | $14.71 | $15.16 | $14.51 | $14.83 | 5 025 590 |
| May 22, 2023 | $14.05 | $15.04 | $13.83 | $14.78 | 7 237 356 |
| May 19, 2023 | $14.40 | $14.77 | $13.75 | $13.94 | 8 294 886 |
| May 18, 2023 | $13.65 | $13.84 | $13.24 | $13.65 | 4 108 880 |
| May 17, 2023 | $13.22 | $14.10 | $13.20 | $13.79 | 6 500 495 |
| May 16, 2023 | $13.18 | $13.35 | $12.97 | $13.12 | 6 381 563 |
| May 15, 2023 | $12.70 | $13.20 | $12.48 | $13.13 | 10 664 738 |
