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 |
| Sep 11, 2018 | $29.00 | $29.54 | $27.86 | $29.26 | 362 448 |
| Sep 10, 2018 | $31.33 | $31.45 | $27.36 | $29.05 | 1 018 945 |
| Sep 07, 2018 | $28.64 | $31.13 | $28.09 | $30.58 | 646 464 |
| Sep 06, 2018 | $28.00 | $28.84 | $28.00 | $28.70 | 241 468 |
| Sep 05, 2018 | $28.19 | $28.63 | $26.36 | $28.21 | 543 044 |
| Sep 04, 2018 | $30.00 | $30.05 | $28.13 | $28.50 | 652 074 |
| Aug 31, 2018 | $28.40 | $30.18 | $28.07 | $29.95 | 494 786 |
| Aug 30, 2018 | $28.87 | $29.02 | $28.11 | $28.75 | 527 497 |
| Aug 29, 2018 | $29.69 | $29.75 | $28.61 | $29.15 | 520 445 |
| Aug 28, 2018 | $28.62 | $30.59 | $28.50 | $29.55 | 668 756 |
| Aug 27, 2018 | $29.00 | $30.44 | $28.16 | $28.69 | 1 370 178 |
| Aug 24, 2018 | $29.25 | $33.25 | $29.24 | $30.91 | 1 597 636 |
| Aug 23, 2018 | $27.21 | $29.50 | $27.19 | $29.28 | 1 313 349 |
| Aug 22, 2018 | $25.02 | $27.50 | $24.80 | $27.00 | 883 967 |
| Aug 21, 2018 | $22.85 | $25.80 | $22.61 | $25.27 | 1 267 442 |
| Aug 20, 2018 | $22.00 | $23.11 | $21.75 | $22.42 | 1 187 727 |
| Aug 17, 2018 | $23.63 | $23.63 | $22.19 | $22.20 | 602 046 |
| Aug 16, 2018 | $23.50 | $23.92 | $22.90 | $23.13 | 567 353 |
| Aug 15, 2018 | $25.80 | $25.80 | $22.78 | $22.91 | 822 385 |
| Aug 14, 2018 | $25.10 | $25.86 | $25.00 | $25.51 | 300 814 |
| Aug 13, 2018 | $27.65 | $27.65 | $24.71 | $24.76 | 711 408 |
| Aug 10, 2018 | $26.84 | $28.00 | $26.30 | $27.65 | 431 516 |
| Aug 09, 2018 | $28.00 | $28.03 | $26.60 | $26.72 | 403 144 |
| Aug 08, 2018 | $27.89 | $28.25 | $26.50 | $28.15 | 1 160 509 |
| Aug 07, 2018 | $28.66 | $28.75 | $27.13 | $27.45 | 907 291 |
