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 |
| Feb 29, 2024 | $9.16 | $9.38 | $8.74 | $8.77 | 4 333 828 |
| Feb 28, 2024 | $9.20 | $9.43 | $8.95 | $8.99 | 3 941 084 |
| Feb 27, 2024 | $8.90 | $9.34 | $8.81 | $9.32 | 6 708 767 |
| Feb 26, 2024 | $8.59 | $8.78 | $8.43 | $8.70 | 5 026 050 |
| Feb 23, 2024 | $8.55 | $8.80 | $8.41 | $8.58 | 5 599 210 |
| Feb 22, 2024 | $9.04 | $9.04 | $8.45 | $8.60 | 6 697 659 |
| Feb 21, 2024 | $8.83 | $8.99 | $8.70 | $8.96 | 5 769 285 |
| Feb 20, 2024 | $9.67 | $9.80 | $8.78 | $8.92 | 12 507 717 |
| Feb 16, 2024 | $9.00 | $9.95 | $8.98 | $9.88 | 26 459 684 |
| Feb 15, 2024 | $11.66 | $12.05 | $11.65 | $11.97 | 6 154 474 |
| Feb 14, 2024 | $11.51 | $11.78 | $11.24 | $11.71 | 4 690 478 |
| Feb 13, 2024 | $11.54 | $11.73 | $11.06 | $11.25 | 4 723 999 |
| Feb 12, 2024 | $11.57 | $12.47 | $11.49 | $12.32 | 4 287 258 |
| Feb 09, 2024 | $11.57 | $11.72 | $11.28 | $11.53 | 3 951 910 |
| Feb 08, 2024 | $11.27 | $11.59 | $11.15 | $11.52 | 2 977 339 |
| Feb 07, 2024 | $11.54 | $11.61 | $11.07 | $11.30 | 2 613 599 |
| Feb 06, 2024 | $10.95 | $11.36 | $10.83 | $11.31 | 3 255 908 |
| Feb 05, 2024 | $11.32 | $11.42 | $10.73 | $11.03 | 3 841 730 |
| Feb 02, 2024 | $11.80 | $12.00 | $11.37 | $11.60 | 4 719 729 |
| Feb 01, 2024 | $12.04 | $12.42 | $11.51 | $12.01 | 5 977 954 |
| Jan 31, 2024 | $11.53 | $12.24 | $11.29 | $11.32 | 5 362 907 |
| Jan 30, 2024 | $11.73 | $11.73 | $11.30 | $11.36 | 4 171 207 |
| Jan 29, 2024 | $11.50 | $11.92 | $11.06 | $11.90 | 8 555 852 |
| Jan 26, 2024 | $12.65 | $12.86 | $12.43 | $12.47 | 3 333 960 |
| Jan 25, 2024 | $12.18 | $12.62 | $12.00 | $12.47 | 4 353 863 |
