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 |
| Aug 30, 2023 | $15.48 | $15.64 | $14.97 | $15.15 | 2 781 514 |
| Aug 29, 2023 | $14.88 | $15.88 | $14.78 | $15.45 | 4 201 606 |
| Aug 28, 2023 | $14.67 | $14.97 | $14.65 | $14.87 | 3 680 509 |
| Aug 25, 2023 | $14.47 | $14.78 | $14.25 | $14.46 | 3 001 153 |
| Aug 24, 2023 | $14.71 | $14.75 | $14.23 | $14.35 | 1 901 991 |
| Aug 23, 2023 | $14.06 | $14.86 | $13.95 | $14.68 | 2 982 229 |
| Aug 22, 2023 | $14.67 | $14.70 | $14.06 | $14.26 | 1 787 384 |
| Aug 21, 2023 | $14.47 | $14.64 | $14.12 | $14.42 | 2 313 208 |
| Aug 18, 2023 | $14.13 | $14.83 | $14.10 | $14.49 | 2 173 183 |
| Aug 17, 2023 | $14.64 | $14.82 | $14.41 | $14.45 | 2 355 836 |
| Aug 16, 2023 | $14.74 | $15.05 | $14.59 | $14.61 | 2 787 985 |
| Aug 15, 2023 | $15.26 | $15.36 | $14.79 | $14.81 | 3 267 693 |
| Aug 14, 2023 | $14.91 | $15.64 | $14.73 | $15.47 | 2 318 726 |
| Aug 11, 2023 | $14.88 | $15.10 | $14.77 | $15.06 | 2 107 368 |
| Aug 10, 2023 | $15.34 | $15.74 | $14.86 | $14.97 | 3 821 027 |
| Aug 09, 2023 | $15.85 | $16.24 | $15.49 | $15.57 | 2 113 280 |
| Aug 08, 2023 | $15.25 | $15.77 | $15.02 | $15.76 | 3 247 460 |
| Aug 07, 2023 | $15.70 | $15.82 | $15.15 | $15.72 | 3 674 190 |
| Aug 04, 2023 | $16.10 | $17.11 | $15.68 | $15.88 | 4 394 342 |
| Aug 03, 2023 | $16.60 | $16.95 | $16.47 | $16.57 | 4 347 858 |
| Aug 02, 2023 | $17.11 | $17.14 | $16.21 | $16.77 | 4 500 780 |
| Aug 01, 2023 | $17.60 | $17.68 | $17.36 | $17.67 | 1 767 803 |
| Jul 31, 2023 | $17.56 | $18.16 | $17.55 | $17.86 | 3 236 504 |
| Jul 28, 2023 | $17.69 | $17.79 | $17.36 | $17.36 | 1 886 703 |
| Jul 27, 2023 | $18.13 | $18.20 | $17.08 | $17.28 | 2 978 015 |
