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 |
| Nov 09, 2023 | $11.54 | $12.10 | $10.82 | $10.87 | 15 344 998 |
| Nov 08, 2023 | $9.95 | $10.23 | $9.60 | $10.03 | 8 539 301 |
| Nov 07, 2023 | $10.00 | $10.20 | $9.67 | $9.93 | 5 231 566 |
| Nov 06, 2023 | $10.91 | $10.93 | $9.96 | $10.09 | 4 107 056 |
| Nov 03, 2023 | $11.27 | $11.55 | $10.79 | $10.80 | 6 407 247 |
| Nov 02, 2023 | $10.26 | $10.79 | $10.26 | $10.76 | 5 122 204 |
| Nov 01, 2023 | $10.31 | $10.42 | $9.86 | $10.02 | 5 128 637 |
| Oct 31, 2023 | $10.01 | $10.47 | $9.99 | $10.40 | 4 129 348 |
| Oct 30, 2023 | $10.03 | $10.25 | $9.51 | $10.01 | 6 203 713 |
| Oct 27, 2023 | $10.82 | $10.87 | $9.68 | $9.78 | 7 258 909 |
| Oct 26, 2023 | $11.43 | $11.61 | $10.53 | $10.86 | 5 398 941 |
| Oct 25, 2023 | $11.60 | $11.62 | $11.22 | $11.35 | 3 930 723 |
| Oct 24, 2023 | $11.50 | $11.99 | $11.40 | $11.75 | 5 250 008 |
| Oct 23, 2023 | $11.10 | $11.47 | $10.87 | $11.25 | 3 666 772 |
| Oct 20, 2023 | $11.70 | $11.93 | $11.25 | $11.31 | 18 665 878 |
| Oct 19, 2023 | $12.01 | $12.30 | $11.83 | $11.94 | 4 679 297 |
| Oct 18, 2023 | $12.19 | $12.22 | $11.90 | $12.02 | 3 321 249 |
| Oct 17, 2023 | $12.05 | $12.57 | $11.82 | $12.42 | 6 080 564 |
| Oct 16, 2023 | $11.65 | $12.55 | $11.54 | $12.39 | 10 593 942 |
| Oct 13, 2023 | $11.45 | $12.00 | $11.25 | $11.43 | 4 035 124 |
| Oct 12, 2023 | $11.84 | $11.89 | $11.31 | $11.41 | 3 683 712 |
| Oct 11, 2023 | $11.84 | $11.98 | $11.55 | $11.84 | 5 917 824 |
| Oct 10, 2023 | $10.65 | $11.48 | $10.55 | $11.46 | 6 359 170 |
| Oct 09, 2023 | $10.74 | $11.08 | $10.45 | $10.55 | 3 826 246 |
| Oct 06, 2023 | $10.56 | $11.19 | $10.53 | $11.13 | 4 835 649 |
