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 |
| Dec 15, 2023 | $14.58 | $14.75 | $13.92 | $14.20 | 6 190 259 |
| Dec 14, 2023 | $14.02 | $15.23 | $14.02 | $14.41 | 9 346 056 |
| Dec 13, 2023 | $12.76 | $13.83 | $12.62 | $13.56 | 5 111 398 |
| Dec 12, 2023 | $13.33 | $13.33 | $12.68 | $12.87 | 5 837 676 |
| Dec 11, 2023 | $13.79 | $14.00 | $13.36 | $13.51 | 4 691 238 |
| Dec 08, 2023 | $13.79 | $14.13 | $13.61 | $13.91 | 4 079 592 |
| Dec 07, 2023 | $14.14 | $14.24 | $13.58 | $13.88 | 5 423 015 |
| Dec 06, 2023 | $15.08 | $15.23 | $14.00 | $14.21 | 6 423 704 |
| Dec 05, 2023 | $15.27 | $15.27 | $14.70 | $14.91 | 4 009 580 |
| Dec 04, 2023 | $15.31 | $15.73 | $15.24 | $15.52 | 4 149 836 |
| Dec 01, 2023 | $14.32 | $15.40 | $14.10 | $15.38 | 4 825 665 |
| Nov 30, 2023 | $14.41 | $14.89 | $14.04 | $14.44 | 5 136 991 |
| Nov 29, 2023 | $13.88 | $14.62 | $13.82 | $14.31 | 5 003 648 |
| Nov 28, 2023 | $12.91 | $13.66 | $12.71 | $13.55 | 4 409 506 |
| Nov 27, 2023 | $13.27 | $13.33 | $12.89 | $13.01 | 3 698 648 |
| Nov 24, 2023 | $13.15 | $13.29 | $13.07 | $13.21 | 1 539 063 |
| Nov 22, 2023 | $12.97 | $13.16 | $12.65 | $13.12 | 3 252 675 |
| Nov 21, 2023 | $12.70 | $12.89 | $12.29 | $12.82 | 5 285 757 |
| Nov 20, 2023 | $12.57 | $13.01 | $12.37 | $12.86 | 3 050 588 |
| Nov 17, 2023 | $12.67 | $12.77 | $12.23 | $12.57 | 3 720 432 |
| Nov 16, 2023 | $12.35 | $12.66 | $12.19 | $12.42 | 4 084 869 |
| Nov 15, 2023 | $12.54 | $13.25 | $12.40 | $12.53 | 5 807 762 |
| Nov 14, 2023 | $11.34 | $12.50 | $11.26 | $12.35 | 9 364 593 |
| Nov 13, 2023 | $10.48 | $10.88 | $10.39 | $10.61 | 5 111 856 |
| Nov 10, 2023 | $10.52 | $10.96 | $9.97 | $10.54 | 9 708 279 |
