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 05, 2023 | $11.18 | $11.24 | $10.68 | $10.74 | 5 030 516 |
| Oct 04, 2023 | $11.57 | $11.67 | $10.97 | $11.38 | 4 964 144 |
| Oct 03, 2023 | $12.01 | $12.09 | $11.42 | $11.54 | 7 034 023 |
| Oct 02, 2023 | $13.17 | $13.27 | $11.97 | $12.19 | 5 556 202 |
| Sep 29, 2023 | $13.47 | $13.71 | $13.11 | $13.26 | 2 837 502 |
| Sep 28, 2023 | $13.47 | $13.58 | $13.08 | $13.23 | 2 699 360 |
| Sep 27, 2023 | $13.60 | $13.71 | $13.28 | $13.42 | 2 743 526 |
| Sep 26, 2023 | $13.50 | $13.76 | $13.32 | $13.35 | 3 162 024 |
| Sep 25, 2023 | $13.71 | $14.12 | $13.60 | $13.73 | 2 361 853 |
| Sep 22, 2023 | $13.84 | $14.04 | $13.56 | $13.57 | 2 664 929 |
| Sep 21, 2023 | $14.08 | $14.19 | $13.77 | $13.78 | 3 427 186 |
| Sep 20, 2023 | $14.89 | $15.05 | $14.37 | $14.40 | 1 890 283 |
| Sep 19, 2023 | $14.26 | $14.84 | $14.24 | $14.67 | 3 694 943 |
| Sep 18, 2023 | $15.00 | $15.16 | $14.46 | $14.47 | 2 160 175 |
| Sep 15, 2023 | $15.48 | $15.59 | $14.96 | $15.12 | 2 145 992 |
| Sep 14, 2023 | $15.27 | $15.67 | $15.20 | $15.55 | 2 896 447 |
| Sep 13, 2023 | $15.42 | $15.45 | $14.95 | $15.03 | 2 301 423 |
| Sep 12, 2023 | $14.95 | $15.45 | $14.83 | $15.41 | 2 400 019 |
| Sep 11, 2023 | $14.92 | $15.24 | $14.61 | $15.10 | 2 584 506 |
| Sep 08, 2023 | $14.97 | $15.10 | $14.58 | $14.71 | 2 543 255 |
| Sep 07, 2023 | $14.78 | $15.07 | $14.51 | $15.05 | 2 204 600 |
| Sep 06, 2023 | $15.30 | $15.40 | $15.05 | $15.10 | 2 483 017 |
| Sep 05, 2023 | $15.02 | $15.33 | $14.97 | $15.10 | 2 472 037 |
| Sep 01, 2023 | $15.24 | $15.44 | $15.04 | $15.16 | 2 102 871 |
| Aug 31, 2023 | $15.21 | $15.53 | $14.98 | $14.99 | 1 929 435 |
