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 |
| Jul 26, 2023 | $17.25 | $18.20 | $17.10 | $17.89 | 3 954 076 |
| Jul 25, 2023 | $17.60 | $17.80 | $17.29 | $17.45 | 3 462 741 |
| Jul 24, 2023 | $17.70 | $18.08 | $17.40 | $17.80 | 2 991 899 |
| Jul 21, 2023 | $17.60 | $17.64 | $17.10 | $17.57 | 2 952 798 |
| Jul 20, 2023 | $17.60 | $17.73 | $17.29 | $17.39 | 3 909 897 |
| Jul 19, 2023 | $18.42 | $18.69 | $17.69 | $17.77 | 3 594 018 |
| Jul 18, 2023 | $18.43 | $18.76 | $17.84 | $18.20 | 5 200 546 |
| Jul 17, 2023 | $17.69 | $18.71 | $17.55 | $18.42 | 4 036 237 |
| Jul 14, 2023 | $18.04 | $18.64 | $17.38 | $17.59 | 3 833 495 |
| Jul 13, 2023 | $17.90 | $18.29 | $17.72 | $17.93 | 3 646 110 |
| Jul 12, 2023 | $18.05 | $18.06 | $17.55 | $17.59 | 2 692 280 |
| Jul 11, 2023 | $17.45 | $17.80 | $17.19 | $17.67 | 2 617 737 |
| Jul 10, 2023 | $16.42 | $17.38 | $16.40 | $17.37 | 2 584 043 |
| Jul 07, 2023 | $16.12 | $17.12 | $15.95 | $16.69 | 4 371 341 |
| Jul 06, 2023 | $16.00 | $16.00 | $15.13 | $15.55 | 2 964 301 |
| Jul 05, 2023 | $16.15 | $16.56 | $15.84 | $16.25 | 2 356 851 |
| Jul 03, 2023 | $16.52 | $16.81 | $16.22 | $16.36 | 1 256 100 |
| Jun 30, 2023 | $16.42 | $16.49 | $16.15 | $16.35 | 3 257 732 |
| Jun 29, 2023 | $16.16 | $16.84 | $16.06 | $16.25 | 3 553 530 |
| Jun 28, 2023 | $15.98 | $16.78 | $15.93 | $16.18 | 3 302 138 |
| Jun 27, 2023 | $15.74 | $15.99 | $15.53 | $15.99 | 2 894 356 |
| Jun 26, 2023 | $15.39 | $15.92 | $15.31 | $15.51 | 1 798 047 |
| Jun 23, 2023 | $15.98 | $15.98 | $15.40 | $15.44 | 6 260 785 |
| Jun 22, 2023 | $16.32 | $16.41 | $15.83 | $16.23 | 3 159 852 |
| Jun 21, 2023 | $16.73 | $16.92 | $16.23 | $16.50 | 2 655 677 |
