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 |
| Oct 16, 2018 | $26.48 | $27.80 | $26.48 | $27.18 | 318 471 |
| Oct 15, 2018 | $26.31 | $26.90 | $25.65 | $26.60 | 214 498 |
| Oct 12, 2018 | $27.50 | $28.34 | $26.27 | $26.68 | 270 498 |
| Oct 11, 2018 | $27.21 | $28.01 | $25.61 | $27.38 | 506 071 |
| Oct 10, 2018 | $25.94 | $28.50 | $25.25 | $27.54 | 819 371 |
| Oct 09, 2018 | $26.87 | $27.65 | $26.01 | $26.10 | 381 567 |
| Oct 08, 2018 | $27.37 | $27.37 | $25.20 | $27.07 | 680 179 |
| Oct 05, 2018 | $28.34 | $29.37 | $26.11 | $27.37 | 725 057 |
| Oct 04, 2018 | $30.24 | $30.45 | $28.24 | $28.34 | 554 279 |
| Oct 03, 2018 | $30.38 | $30.92 | $29.10 | $30.25 | 527 259 |
| Oct 02, 2018 | $32.30 | $32.91 | $30.17 | $30.22 | 379 939 |
| Oct 01, 2018 | $34.18 | $34.48 | $32.00 | $32.27 | 318 210 |
| Sep 28, 2018 | $33.72 | $35.52 | $33.01 | $34.08 | 431 695 |
| Sep 27, 2018 | $36.00 | $38.00 | $33.23 | $33.60 | 870 127 |
| Sep 26, 2018 | $34.60 | $36.59 | $34.25 | $35.80 | 584 622 |
| Sep 25, 2018 | $32.55 | $34.88 | $32.51 | $34.08 | 535 860 |
| Sep 24, 2018 | $31.00 | $32.75 | $30.66 | $32.25 | 399 356 |
| Sep 21, 2018 | $30.05 | $33.05 | $29.94 | $30.95 | 1 701 158 |
| Sep 20, 2018 | $29.55 | $30.55 | $29.40 | $30.01 | 223 991 |
| Sep 19, 2018 | $30.03 | $31.06 | $28.97 | $29.25 | 458 835 |
| Sep 18, 2018 | $28.94 | $29.92 | $28.90 | $29.92 | 295 180 |
| Sep 17, 2018 | $29.45 | $30.37 | $28.72 | $29.00 | 290 173 |
| Sep 14, 2018 | $31.22 | $31.30 | $28.90 | $29.58 | 641 291 |
| Sep 13, 2018 | $31.91 | $33.89 | $30.55 | $31.68 | 929 559 |
| Sep 12, 2018 | $29.41 | $32.09 | $29.14 | $31.91 | 503 589 |
