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 |
| 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 |
| Mar 21, 2024 | $9.64 | $10.00 | $9.53 | $9.82 | 3 506 134 |
| Mar 20, 2024 | $9.39 | $9.73 | $9.16 | $9.59 | 3 356 868 |
| Mar 19, 2024 | $9.50 | $9.66 | $9.27 | $9.47 | 3 113 167 |
| Mar 18, 2024 | $9.29 | $9.88 | $9.12 | $9.78 | 6 001 994 |
| Mar 15, 2024 | $9.10 | $9.27 | $9.00 | $9.26 | 3 977 502 |
| Mar 14, 2024 | $10.05 | $10.16 | $8.82 | $9.03 | 9 719 182 |
| Mar 13, 2024 | $10.20 | $10.53 | $9.98 | $10.03 | 3 510 665 |
| Mar 12, 2024 | $10.53 | $10.62 | $10.03 | $10.30 | 3 931 085 |
| Mar 11, 2024 | $10.29 | $10.72 | $10.23 | $10.46 | 4 144 727 |
| Mar 08, 2024 | $10.62 | $10.92 | $10.29 | $10.31 | 5 298 849 |
| Mar 07, 2024 | $9.66 | $10.49 | $9.56 | $10.44 | 6 960 582 |
| Mar 06, 2024 | $9.78 | $9.81 | $8.95 | $9.54 | 7 526 785 |
| Mar 05, 2024 | $8.88 | $9.30 | $8.79 | $9.12 | 5 346 222 |
| Mar 04, 2024 | $9.10 | $9.12 | $8.68 | $9.03 | 4 113 187 |
| Mar 01, 2024 | $8.76 | $9.14 | $8.42 | $9.08 | 6 876 266 |
