Bloom Energy Corporation (BE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 9.72 | 9.84 | 9.50 | 9.63 | 9.63 | 14,889,900 |
| Apr 18, 2024 | 9.86 | 10.08 | 9.59 | 9.75 | 9.75 | 4,235,300 |
| Apr 17, 2024 | 9.95 | 10.04 | 9.74 | 9.80 | 9.80 | 4,282,800 |
| Apr 16, 2024 | 10.09 | 10.20 | 9.75 | 9.88 | 9.88 | 7,562,300 |
| Apr 15, 2024 | 10.58 | 10.75 | 10.19 | 10.24 | 10.24 | 5,983,400 |
| Apr 12, 2024 | 11.29 | 11.44 | 10.60 | 10.74 | 10.74 | 4,354,400 |
| Apr 11, 2024 | 11.51 | 11.61 | 10.88 | 11.38 | 11.38 | 3,708,600 |
| Apr 10, 2024 | 11.16 | 11.52 | 11.06 | 11.42 | 11.42 | 5,144,100 |
| Apr 09, 2024 | 12.00 | 12.51 | 11.77 | 11.88 | 11.88 | 5,138,000 |
| Apr 08, 2024 | 11.91 | 12.04 | 11.63 | 11.67 | 11.67 | 3,685,600 |
| Apr 05, 2024 | 11.80 | 12.08 | 11.61 | 11.69 | 11.69 | 3,904,800 |
| Apr 04, 2024 | 12.00 | 12.50 | 11.69 | 11.79 | 11.79 | 5,885,600 |
| Apr 03, 2024 | 11.53 | 11.78 | 11.24 | 11.71 | 11.71 | 4,260,800 |
| Apr 02, 2024 | 11.50 | 11.88 | 11.23 | 11.75 | 11.75 | 6,356,500 |
| Apr 01, 2024 | 11.75 | 11.76 | 11.09 | 11.73 | 11.73 | 5,555,200 |
| Mar 28, 2024 | 11.03 | 11.34 | 10.97 | 11.24 | 11.24 | 4,258,000 |
| Mar 27, 2024 | 10.85 | 11.16 | 10.70 | 11.03 | 11.03 | 4,741,200 |
| Mar 26, 2024 | 10.25 | 11.22 | 10.24 | 10.80 | 10.80 | 10,853,700 |
| Mar 25, 2024 | 9.91 | 10.25 | 9.85 | 10.04 | 10.04 | 5,254,200 |
| Mar 22, 2024 | 9.81 | 9.92 | 9.57 | 9.87 | 9.87 | 3,158,700 |
| Mar 21, 2024 | 9.64 | 10.00 | 9.53 | 9.82 | 9.82 | 3,512,900 |
| Mar 20, 2024 | 9.39 | 9.73 | 9.16 | 9.59 | 9.59 | 3,462,900 |
| Mar 19, 2024 | 9.50 | 9.66 | 9.27 | 9.47 | 9.47 | 3,799,000 |
| Mar 18, 2024 | 9.29 | 9.88 | 9.10 | 9.78 | 9.78 | 6,003,100 |
| Mar 15, 2024 | 9.10 | 9.27 | 8.99 | 9.26 | 9.26 | 4,954,900 |
| Mar 14, 2024 | 10.05 | 10.16 | 8.82 | 9.03 | 9.03 | 9,734,100 |
| Mar 13, 2024 | 10.20 | 10.53 | 9.98 | 10.03 | 10.03 | 3,621,000 |
| Mar 12, 2024 | 10.53 | 10.62 | 10.03 | 10.30 | 10.30 | 4,370,400 |
| Mar 11, 2024 | 10.29 | 10.72 | 10.23 | 10.46 | 10.46 | 4,495,100 |
| Mar 08, 2024 | 10.62 | 10.92 | 10.29 | 10.31 | 10.31 | 5,367,200 |
| Mar 07, 2024 | 9.66 | 10.49 | 9.56 | 10.44 | 10.44 | 7,841,300 |
| Mar 06, 2024 | 9.78 | 9.81 | 8.95 | 9.54 | 9.54 | 7,996,100 |
| Mar 05, 2024 | 8.88 | 9.30 | 8.78 | 9.12 | 9.12 | 6,000,500 |
| Mar 04, 2024 | 9.10 | 9.13 | 8.68 | 9.03 | 9.03 | 4,579,900 |
| Mar 01, 2024 | 8.76 | 9.14 | 8.41 | 9.08 | 9.08 | 6,881,000 |
| Feb 29, 2024 | 9.16 | 9.38 | 8.74 | 8.77 | 8.77 | 4,347,400 |
| Feb 28, 2024 | 9.20 | 9.43 | 8.95 | 8.99 | 8.99 | 3,965,200 |
| Feb 27, 2024 | 8.90 | 9.34 | 8.81 | 9.32 | 9.32 | 7,283,400 |
| Feb 26, 2024 | 8.59 | 8.78 | 8.43 | 8.70 | 8.70 | 5,847,300 |
| Feb 23, 2024 | 8.55 | 8.80 | 8.41 | 8.58 | 8.58 | 5,606,500 |
| Feb 22, 2024 | 9.04 | 9.04 | 8.44 | 8.60 | 8.60 | 7,492,300 |
| Feb 21, 2024 | 8.83 | 8.99 | 8.70 | 8.96 | 8.96 | 6,399,800 |
| Feb 20, 2024 | 9.67 | 9.80 | 8.78 | 8.92 | 8.92 | 12,681,700 |
| Feb 16, 2024 | 9.00 | 9.95 | 8.98 | 9.88 | 9.88 | 27,117,900 |
| Feb 15, 2024 | 11.66 | 12.05 | 11.65 | 11.97 | 11.97 | 7,443,800 |
| Feb 14, 2024 | 11.51 | 11.77 | 11.24 | 11.71 | 11.71 | 4,928,000 |
| Feb 13, 2024 | 11.54 | 11.73 | 11.05 | 11.25 | 11.25 | 5,171,400 |
| Feb 12, 2024 | 11.57 | 12.47 | 11.49 | 12.32 | 12.32 | 4,881,000 |
| Feb 09, 2024 | 11.57 | 11.72 | 11.27 | 11.53 | 11.53 | 4,078,300 |
| Feb 08, 2024 | 11.27 | 11.59 | 11.15 | 11.52 | 11.52 | 2,993,200 |
| Feb 07, 2024 | 11.54 | 11.61 | 11.07 | 11.30 | 11.30 | 2,931,200 |
| Feb 06, 2024 | 10.95 | 11.36 | 10.83 | 11.31 | 11.31 | 3,310,600 |
| Feb 05, 2024 | 11.32 | 11.42 | 10.73 | 11.03 | 11.03 | 3,860,700 |
| Feb 02, 2024 | 11.80 | 12.00 | 11.36 | 11.60 | 11.60 | 4,720,300 |
| Feb 01, 2024 | 12.04 | 12.42 | 11.51 | 12.01 | 12.01 | 6,550,100 |
| Jan 31, 2024 | 11.53 | 12.24 | 11.29 | 11.32 | 11.32 | 5,970,800 |
| Jan 30, 2024 | 11.73 | 11.75 | 11.30 | 11.36 | 11.36 | 4,179,500 |
| Jan 29, 2024 | 11.50 | 11.92 | 11.06 | 11.90 | 11.90 | 8,678,300 |
| Jan 26, 2024 | 12.65 | 12.86 | 12.43 | 12.47 | 12.47 | 3,340,500 |
| Jan 25, 2024 | 12.18 | 12.62 | 12.00 | 12.47 | 12.47 | 4,443,700 |
| Jan 24, 2024 | 12.27 | 12.57 | 11.82 | 11.87 | 11.87 | 4,781,900 |
| Jan 23, 2024 | 11.99 | 12.32 | 11.67 | 11.93 | 11.93 | 5,124,600 |
| Jan 22, 2024 | 11.59 | 12.35 | 11.51 | 12.06 | 12.06 | 5,631,300 |
| Jan 19, 2024 | 11.22 | 11.43 | 10.96 | 11.40 | 11.40 | 5,511,400 |
| Jan 18, 2024 | 11.30 | 11.45 | 10.95 | 11.27 | 11.27 | 7,698,500 |
| Jan 17, 2024 | 11.40 | 11.66 | 11.14 | 11.26 | 11.26 | 4,647,500 |
| Jan 16, 2024 | 12.45 | 12.48 | 11.71 | 11.85 | 11.85 | 6,181,300 |
| Jan 12, 2024 | 13.15 | 13.22 | 12.61 | 12.73 | 12.73 | 3,556,100 |
| Jan 11, 2024 | 13.31 | 13.39 | 12.48 | 12.97 | 12.97 | 4,246,500 |
| Jan 10, 2024 | 14.11 | 14.23 | 13.16 | 13.47 | 13.47 | 5,007,400 |
| Jan 09, 2024 | 13.56 | 13.63 | 13.23 | 13.32 | 13.32 | 3,908,800 |
| Jan 08, 2024 | 13.69 | 13.94 | 13.32 | 13.89 | 13.89 | 2,947,400 |
| Jan 05, 2024 | 13.75 | 14.39 | 13.64 | 13.77 | 13.77 | 2,771,000 |
| Jan 04, 2024 | 13.95 | 14.21 | 13.85 | 13.91 | 13.91 | 2,075,100 |
| Jan 03, 2024 | 14.36 | 14.37 | 13.75 | 14.02 | 14.02 | 3,649,600 |
| Jan 02, 2024 | 14.50 | 15.27 | 14.39 | 14.76 | 14.76 | 3,145,900 |
| Dec 29, 2023 | 15.20 | 15.20 | 14.65 | 14.80 | 14.80 | 2,530,100 |
| Dec 28, 2023 | 15.14 | 15.39 | 15.05 | 15.23 | 15.23 | 1,992,400 |
| Dec 27, 2023 | 15.19 | 15.32 | 15.00 | 15.25 | 15.25 | 2,595,100 |
| Dec 26, 2023 | 14.98 | 15.16 | 14.74 | 15.09 | 15.09 | 2,725,400 |
| Dec 22, 2023 | 14.40 | 14.98 | 14.38 | 14.88 | 14.88 | 3,710,300 |
| Dec 21, 2023 | 14.23 | 14.79 | 14.02 | 14.76 | 14.76 | 3,776,500 |
| Dec 20, 2023 | 14.19 | 14.63 | 13.79 | 13.84 | 13.84 | 4,134,800 |
| Dec 19, 2023 | 13.87 | 14.37 | 13.70 | 14.31 | 14.31 | 4,930,700 |
| Dec 18, 2023 | 14.01 | 14.31 | 13.66 | 13.72 | 13.72 | 4,313,500 |
| Dec 15, 2023 | 14.58 | 14.75 | 13.91 | 14.20 | 14.20 | 7,957,500 |
| Dec 14, 2023 | 14.02 | 15.24 | 14.02 | 14.41 | 14.41 | 10,373,000 |
| Dec 13, 2023 | 12.76 | 13.84 | 12.61 | 13.56 | 13.56 | 5,829,000 |
| Dec 12, 2023 | 13.33 | 13.33 | 12.68 | 12.87 | 12.87 | 5,861,600 |
| Dec 11, 2023 | 13.79 | 13.99 | 13.36 | 13.51 | 13.51 | 4,694,700 |
| Dec 08, 2023 | 13.79 | 14.13 | 13.61 | 13.91 | 13.91 | 4,090,700 |
| Dec 07, 2023 | 14.14 | 14.24 | 13.58 | 13.88 | 13.88 | 5,435,700 |
| Dec 06, 2023 | 15.08 | 15.23 | 14.00 | 14.21 | 14.21 | 7,358,600 |
| Dec 05, 2023 | 15.27 | 15.27 | 14.70 | 14.91 | 14.91 | 4,029,500 |
| Dec 04, 2023 | 15.31 | 15.73 | 15.24 | 15.52 | 15.52 | 4,150,700 |
| Dec 01, 2023 | 14.32 | 15.40 | 14.10 | 15.38 | 15.38 | 4,842,800 |
| Nov 30, 2023 | 14.41 | 14.89 | 14.04 | 14.44 | 14.44 | 5,137,300 |
| Nov 29, 2023 | 13.88 | 14.61 | 13.82 | 14.31 | 14.31 | 5,008,700 |
| Nov 28, 2023 | 12.91 | 13.66 | 12.70 | 13.55 | 13.55 | 4,410,100 |
| Nov 27, 2023 | 13.27 | 13.33 | 12.89 | 13.01 | 13.01 | 4,083,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.