Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
10.41
+0.23 (2.26%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.52 | 10.68 | 10.14 | 10.18 | 10.18 | -3.42% | 4,762,797 |
| Sep 24, 2024 | 10.98 | 11.07 | 10.44 | 10.54 | 10.54 | -2.95% | 5,132,745 |
| Sep 23, 2024 | 11.01 | 11.29 | 10.71 | 10.86 | 10.86 | -0.46% | 5,635,846 |
| Sep 20, 2024 | 10.17 | 10.99 | 10.00 | 10.91 | 10.91 | 6.54% | 10,720,037 |
| Sep 19, 2024 | 10.84 | 10.84 | 10.23 | 10.24 | 10.24 | 0.99% | 4,933,391 |
| Sep 18, 2024 | 10.03 | 10.81 | 10.03 | 10.14 | 10.14 | 0.50% | 4,011,781 |
| Sep 17, 2024 | 9.93 | 10.49 | 9.80 | 10.09 | 10.09 | 3.17% | 4,591,870 |
| Sep 16, 2024 | 10.03 | 10.10 | 9.73 | 9.78 | 9.78 | -4.12% | 5,628,745 |
| Sep 13, 2024 | 10.59 | 10.66 | 10.14 | 10.20 | 10.20 | -1.73% | 4,306,240 |
| Sep 12, 2024 | 10.59 | 10.67 | 10.23 | 10.38 | 10.38 | -2.44% | 4,029,831 |
| Sep 11, 2024 | 10.34 | 10.68 | 10.16 | 10.64 | 10.64 | 4.83% | 5,097,326 |
| Sep 10, 2024 | 9.72 | 10.16 | 9.52 | 10.15 | 10.15 | 4.10% | 3,414,197 |
| Sep 9, 2024 | 10.01 | 10.15 | 9.66 | 9.75 | 9.75 | -2.01% | 4,508,849 |
| Sep 6, 2024 | 10.41 | 10.41 | 9.43 | 9.95 | 9.95 | -9.79% | 12,135,640 |
| Sep 5, 2024 | 11.30 | 11.43 | 10.96 | 11.03 | 11.03 | -1.25% | 2,413,400 |
| Sep 4, 2024 | 10.98 | 11.54 | 10.95 | 11.17 | 11.17 | 1.36% | 2,343,706 |
| Sep 3, 2024 | 11.57 | 11.72 | 11.00 | 11.02 | 11.02 | -7.47% | 4,779,599 |
| Aug 30, 2024 | 12.06 | 12.24 | 11.70 | 11.91 | 11.91 | 0.08% | 2,417,973 |
| Aug 29, 2024 | 11.53 | 12.22 | 11.33 | 11.90 | 11.90 | 4.94% | 3,143,724 |
| Aug 28, 2024 | 11.65 | 11.71 | 11.13 | 11.34 | 11.34 | -3.65% | 2,708,811 |
| Aug 27, 2024 | 11.73 | 11.94 | 11.43 | 11.77 | 11.77 | -0.84% | 2,584,524 |
| Aug 26, 2024 | 12.02 | 12.09 | 11.77 | 11.87 | 11.87 | 0.08% | 3,890,296 |
| Aug 23, 2024 | 11.32 | 11.89 | 11.25 | 11.86 | 11.86 | 5.52% | 3,648,052 |
| Aug 22, 2024 | 11.57 | 11.61 | 11.18 | 11.24 | 11.24 | -2.94% | 3,646,146 |
| Aug 21, 2024 | 11.56 | 11.74 | 11.38 | 11.58 | 11.58 | 0.61% | 4,276,050 |
| Aug 20, 2024 | 11.71 | 11.80 | 11.25 | 11.51 | 11.51 | -2.37% | 4,130,840 |
| Aug 19, 2024 | 11.84 | 11.97 | 11.59 | 11.79 | 11.79 | 1.55% | 2,751,796 |
| Aug 16, 2024 | 11.84 | 11.98 | 11.49 | 11.61 | 11.61 | -3.09% | 3,571,767 |
| Aug 15, 2024 | 11.61 | 12.03 | 11.55 | 11.98 | 11.98 | 5.00% | 4,348,234 |
| Aug 14, 2024 | 11.93 | 12.09 | 11.41 | 11.41 | 11.41 | -3.79% | 3,779,718 |
| Aug 13, 2024 | 11.33 | 11.99 | 11.09 | 11.86 | 11.86 | 6.46% | 4,615,016 |
| Aug 12, 2024 | 11.56 | 11.75 | 11.03 | 11.14 | 11.14 | -3.05% | 4,836,506 |
| Aug 9, 2024 | 12.10 | 12.27 | 10.90 | 11.49 | 11.49 | 9.01% | 9,401,232 |
| Aug 8, 2024 | 10.21 | 10.68 | 9.94 | 10.54 | 10.54 | 6.46% | 6,322,928 |
| Aug 7, 2024 | 10.90 | 10.93 | 9.82 | 9.90 | 9.90 | -7.04% | 9,100,882 |
| Aug 6, 2024 | 11.11 | 11.17 | 10.63 | 10.65 | 10.65 | -2.29% | 6,277,157 |
| Aug 5, 2024 | 10.82 | 11.46 | 10.54 | 10.90 | 10.90 | -7.55% | 8,774,062 |
| Aug 2, 2024 | 11.82 | 11.87 | 11.22 | 11.79 | 11.79 | -5.68% | 6,147,196 |
| Aug 1, 2024 | 13.59 | 13.72 | 12.35 | 12.50 | 12.50 | -7.68% | 4,810,407 |
| Jul 31, 2024 | 13.42 | 14.18 | 13.29 | 13.54 | 13.54 | 3.60% | 4,772,153 |
| Jul 30, 2024 | 13.87 | 13.90 | 12.94 | 13.07 | 13.07 | -5.22% | 4,870,653 |
| Jul 29, 2024 | 14.62 | 14.63 | 13.47 | 13.79 | 13.79 | -4.96% | 4,447,655 |
| Jul 26, 2024 | 14.88 | 15.24 | 14.37 | 14.51 | 14.51 | 0.21% | 4,235,812 |
| Jul 25, 2024 | 14.30 | 15.11 | 13.95 | 14.48 | 14.48 | - | 4,503,655 |
| Jul 24, 2024 | 14.90 | 15.43 | 14.37 | 14.48 | 14.48 | -4.17% | 3,952,292 |
| Jul 23, 2024 | 14.09 | 15.35 | 14.01 | 15.11 | 15.11 | 6.04% | 4,260,503 |
| Jul 22, 2024 | 14.61 | 14.79 | 14.07 | 14.25 | 14.25 | 0.49% | 4,389,534 |
| Jul 19, 2024 | 14.40 | 14.56 | 13.90 | 14.18 | 14.18 | -3.21% | 4,259,282 |
| Jul 18, 2024 | 15.18 | 15.63 | 14.62 | 14.65 | 14.65 | -4.12% | 7,890,839 |
| Jul 17, 2024 | 16.44 | 17.23 | 15.23 | 15.28 | 15.28 | 1.33% | 17,509,648 |
| Jul 16, 2024 | 14.57 | 15.20 | 14.22 | 15.08 | 15.08 | 3.71% | 7,406,786 |
| Jul 15, 2024 | 13.19 | 14.56 | 12.90 | 14.54 | 14.54 | 4.08% | 8,587,210 |
| Jul 12, 2024 | 13.57 | 14.27 | 13.57 | 13.97 | 13.97 | 4.49% | 5,274,585 |
| Jul 11, 2024 | 13.45 | 13.59 | 12.98 | 13.37 | 13.37 | 4.45% | 4,452,099 |
| Jul 10, 2024 | 12.48 | 12.88 | 12.07 | 12.80 | 12.80 | 4.40% | 3,530,861 |
| Jul 9, 2024 | 12.39 | 12.43 | 12.02 | 12.26 | 12.26 | -1.21% | 3,650,307 |
| Jul 8, 2024 | 12.32 | 12.81 | 12.26 | 12.41 | 12.41 | 2.06% | 4,225,508 |
| Jul 5, 2024 | 11.82 | 12.25 | 11.72 | 12.16 | 12.16 | 2.62% | 5,250,381 |
| Jul 3, 2024 | 11.19 | 11.90 | 11.01 | 11.85 | 11.85 | 9.52% | 5,257,948 |
| Jul 2, 2024 | 11.33 | 11.69 | 10.65 | 10.82 | 10.82 | -4.84% | 8,677,271 |
| Jul 1, 2024 | 12.32 | 12.44 | 11.36 | 11.37 | 11.37 | -7.11% | 5,649,868 |
| Jun 28, 2024 | 12.92 | 13.05 | 12.08 | 12.24 | 12.24 | -6.13% | 10,038,112 |
| Jun 27, 2024 | 12.43 | 13.26 | 12.36 | 13.04 | 13.04 | 3.33% | 4,762,080 |
| Jun 26, 2024 | 13.23 | 13.34 | 12.59 | 12.62 | 12.62 | -5.26% | 5,399,784 |
| Jun 25, 2024 | 13.03 | 13.33 | 12.76 | 13.32 | 13.32 | 0.60% | 3,907,348 |
| Jun 24, 2024 | 12.83 | 13.26 | 12.76 | 13.24 | 13.24 | 3.28% | 4,853,600 |
| Jun 21, 2024 | 13.85 | 13.89 | 12.82 | 12.82 | 12.82 | -8.49% | 8,495,921 |
| Jun 20, 2024 | 13.51 | 14.21 | 13.34 | 14.01 | 14.01 | 2.64% | 4,664,725 |
| Jun 18, 2024 | 13.87 | 14.02 | 13.57 | 13.65 | 13.65 | -2.15% | 6,893,611 |
| Jun 17, 2024 | 14.11 | 14.25 | 13.58 | 13.95 | 13.95 | -2.65% | 5,402,982 |
| Jun 14, 2024 | 14.86 | 14.92 | 13.91 | 14.33 | 14.33 | -5.10% | 5,936,761 |
| Jun 13, 2024 | 15.20 | 15.85 | 15.08 | 15.10 | 15.10 | -1.37% | 4,713,839 |
| Jun 12, 2024 | 15.59 | 16.24 | 15.16 | 15.31 | 15.31 | 3.80% | 7,850,936 |
| Jun 11, 2024 | 14.91 | 15.00 | 14.41 | 14.75 | 14.75 | -2.51% | 4,593,269 |
| Jun 10, 2024 | 14.75 | 15.75 | 14.65 | 15.13 | 15.13 | 1.95% | 5,124,136 |
| Jun 7, 2024 | 14.98 | 15.11 | 14.63 | 14.84 | 14.84 | -3.32% | 4,841,991 |
| Jun 6, 2024 | 15.53 | 15.75 | 15.04 | 15.35 | 15.35 | -2.10% | 4,221,910 |
| Jun 5, 2024 | 15.14 | 15.94 | 14.70 | 15.68 | 15.68 | 4.39% | 5,694,419 |
| Jun 4, 2024 | 15.50 | 15.51 | 14.68 | 15.02 | 15.02 | -4.63% | 6,329,243 |
| Jun 3, 2024 | 16.89 | 17.00 | 15.69 | 15.75 | 15.75 | -3.49% | 6,798,327 |
| May 31, 2024 | 16.83 | 17.71 | 15.84 | 16.32 | 16.32 | -1.92% | 8,257,702 |
| May 30, 2024 | 15.72 | 16.83 | 15.62 | 16.64 | 16.64 | 7.22% | 8,425,492 |
| May 29, 2024 | 16.00 | 16.13 | 15.37 | 15.52 | 15.52 | -6.11% | 6,899,456 |
| May 28, 2024 | 16.55 | 17.34 | 16.37 | 16.53 | 16.53 | 1.47% | 15,781,282 |
| May 24, 2024 | 15.73 | 16.50 | 15.28 | 16.29 | 16.29 | 3.56% | 20,539,756 |
| May 23, 2024 | 16.76 | 17.23 | 15.66 | 15.73 | 15.73 | -7.47% | 16,069,193 |
| May 22, 2024 | 15.25 | 18.14 | 15.18 | 17.00 | 17.00 | 12.36% | 30,153,136 |
| May 21, 2024 | 13.14 | 15.14 | 12.99 | 15.13 | 15.13 | 17.11% | 17,398,320 |
| May 20, 2024 | 12.53 | 13.12 | 12.40 | 12.92 | 12.92 | 4.79% | 5,501,900 |
| May 17, 2024 | 12.18 | 12.34 | 11.98 | 12.33 | 12.33 | 0.82% | 3,969,192 |
| May 16, 2024 | 12.78 | 12.81 | 11.93 | 12.23 | 12.23 | -4.90% | 5,815,953 |
| May 15, 2024 | 12.85 | 13.09 | 12.23 | 12.86 | 12.86 | 3.04% | 7,055,794 |
| May 14, 2024 | 12.04 | 13.07 | 12.04 | 12.48 | 12.48 | 8.05% | 7,285,331 |
| May 13, 2024 | 11.19 | 12.29 | 11.19 | 11.55 | 11.55 | 3.49% | 5,784,483 |
| May 10, 2024 | 12.50 | 13.54 | 11.13 | 11.16 | 11.16 | -4.94% | 11,544,460 |
| May 9, 2024 | 11.81 | 12.04 | 11.59 | 11.74 | 11.74 | -0.51% | 6,528,609 |
| May 8, 2024 | 11.48 | 11.81 | 11.22 | 11.80 | 11.80 | 0.25% | 3,166,054 |
| May 7, 2024 | 12.20 | 12.33 | 11.75 | 11.77 | 11.77 | -3.52% | 5,615,174 |
| May 6, 2024 | 11.94 | 12.37 | 11.94 | 12.20 | 12.20 | 3.39% | 3,859,804 |
| May 3, 2024 | 11.84 | 12.23 | 11.60 | 11.80 | 11.80 | 3.15% | 4,200,422 |