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 |
| Jan 24, 2024 | $12.27 | $12.57 | $11.83 | $11.87 | 4 761 379 |
| Jan 23, 2024 | $11.99 | $12.32 | $11.67 | $11.93 | 5 105 123 |
| Jan 22, 2024 | $11.59 | $12.35 | $11.51 | $12.06 | 5 536 343 |
| Jan 19, 2024 | $11.22 | $11.43 | $10.96 | $11.40 | 4 463 033 |
| Jan 18, 2024 | $11.30 | $11.45 | $10.95 | $11.27 | 5 326 128 |
| Jan 17, 2024 | $11.40 | $11.66 | $11.14 | $11.26 | 4 624 664 |
| Jan 16, 2024 | $12.45 | $12.48 | $11.71 | $11.85 | 5 401 728 |
| Jan 12, 2024 | $13.15 | $13.22 | $12.61 | $12.73 | 3 554 847 |
| Jan 11, 2024 | $13.31 | $13.39 | $12.48 | $12.97 | 4 236 356 |
| Jan 10, 2024 | $14.11 | $14.23 | $13.16 | $13.47 | 4 952 162 |
| Jan 09, 2024 | $13.56 | $13.63 | $13.23 | $13.32 | 3 809 383 |
| Jan 08, 2024 | $13.69 | $13.95 | $13.33 | $13.89 | 2 622 774 |
| Jan 05, 2024 | $13.75 | $14.39 | $13.65 | $13.77 | 2 683 571 |
| Jan 04, 2024 | $13.95 | $14.21 | $13.86 | $13.91 | 1 716 410 |
| Jan 03, 2024 | $14.36 | $14.36 | $13.75 | $14.02 | 3 260 365 |
| Jan 02, 2024 | $14.50 | $15.27 | $14.39 | $14.76 | 3 130 561 |
| Dec 29, 2023 | $15.20 | $15.20 | $14.66 | $14.80 | 2 519 197 |
| Dec 28, 2023 | $15.14 | $15.39 | $15.05 | $15.23 | 1 977 475 |
| Dec 27, 2023 | $15.19 | $15.33 | $15.00 | $15.23 | 2 585 655 |
| Dec 26, 2023 | $14.98 | $15.16 | $14.74 | $15.09 | 2 411 824 |
| Dec 22, 2023 | $14.41 | $14.98 | $14.38 | $14.88 | 3 707 757 |
| Dec 21, 2023 | $14.23 | $14.79 | $14.03 | $14.76 | 3 764 717 |
| Dec 20, 2023 | $14.19 | $14.63 | $13.79 | $13.84 | 3 703 186 |
| Dec 19, 2023 | $13.87 | $14.37 | $13.70 | $14.31 | 4 367 820 |
| Dec 18, 2023 | $14.01 | $14.31 | $13.67 | $13.72 | 4 133 576 |
