Bloom Energy Corp (BE) Historical Stock Data
25.76 ↑1.82 (7.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BE is up 1.65% a day on average. There have been 17 days where Bloom Energy Corp closed green and 13 days where BE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 24.00 | 25.76 | ↑$1.76 (7.33%) | 23.61 | 26.26 | 10.58M |
| 2024-11-21 | 24.76 | 23.94 | ↓$0.82 (-3.31%) | 23.51 | 25.01 | 9.67M |
| 2024-11-20 | 23.02 | 24.80 | ↑$1.78 (7.73%) | 22.86 | 25.12 | 14.33M |
| 2024-11-19 | 22.40 | 23.75 | ↑$1.35 (6.03%) | 22.17 | 24.25 | 14.48M |
| 2024-11-18 | 21.41 | 22.81 | ↑$1.41 (6.56%) | 21.09 | 24.92 | 38.51M |
| 2024-11-15 | 20.95 | 21.14 | ↑$0.19 (0.91%) | 17.80 | 22.50 | 64.76M |
| 2024-11-14 | 13.65 | 13.28 | ↓$0.37 (-2.71%) | 12.78 | 13.72 | 4.37M |
| 2024-11-13 | 13.71 | 13.60 | ↓$0.11 (-0.80%) | 13.48 | 14.22 | 6.13M |
| 2024-11-12 | 13.08 | 13.54 | ↑$0.46 (3.52%) | 12.80 | 13.58 | 5.86M |
| 2024-11-11 | 13.60 | 13.62 | ↑$0.02 (0.15%) | 12.96 | 13.88 | 9.91M |
| 2024-11-08 | 11.05 | 13.17 | ↑$2.12 (19.19%) | 11.02 | 13.39 | 23.20M |
| 2024-11-07 | 10.69 | 10.67 | ↓$0.02 (-0.19%) | 10.49 | 11.18 | 11.01M |
| 2024-11-06 | 10.99 | 10.97 | ↓$0.02 (-0.18%) | 10.42 | 11.21 | 12.24M |
| 2024-11-05 | 10.83 | 11.40 | ↑$0.57 (5.26%) | 10.63 | 11.42 | 9.97M |
| 2024-11-04 | 10.00 | 10.82 | ↑$0.82 (8.20%) | 10.00 | 10.94 | 9.88M |
| 2024-11-01 | 9.81 | 9.94 | ↑$0.13 (1.33%) | 9.65 | 10.30 | 5.95M |
| 2024-10-31 | 10.10 | 9.60 | ↓$0.50 (-4.95%) | 9.59 | 10.18 | 4.53M |
| 2024-10-30 | 10.00 | 10.10 | ↑$0.10 (1.00%) | 9.86 | 10.55 | 8.67M |
| 2024-10-29 | 9.96 | 10.14 | ↑$0.18 (1.81%) | 9.87 | 10.17 | 3.33M |
| 2024-10-28 | 9.49 | 10.15 | ↑$0.66 (6.95%) | 9.46 | 10.27 | 6.24M |
| 2024-10-25 | 9.30 | 9.50 | ↑$0.20 (2.15%) | 9.19 | 9.72 | 6.58M |
| 2024-10-24 | 9.18 | 9.19 | ↑$0.01 (0.11%) | 9.05 | 9.49 | 5.90M |
| 2024-10-23 | 9.64 | 9.04 | ↓$0.60 (-6.22%) | 9.02 | 9.69 | 8.75M |
| 2024-10-22 | 9.87 | 9.73 | ↓$0.14 (-1.42%) | 9.61 | 9.95 | 4.12M |
| 2024-10-21 | 10.18 | 9.87 | ↓$0.31 (-3.05%) | 9.66 | 10.26 | 6.65M |
| 2024-10-18 | 10.26 | 10.16 | ↓$0.10 (-0.97%) | 10.07 | 10.34 | 3.72M |
| 2024-10-17 | 10.43 | 10.16 | ↓$0.27 (-2.59%) | 10.07 | 10.43 | 3.85M |
| 2024-10-16 | 10.57 | 10.41 | ↓$0.16 (-1.51%) | 10.31 | 10.65 | 2.85M |
| 2024-10-15 | 10.38 | 10.46 | ↑$0.08 (0.77%) | 10.15 | 10.69 | 4.12M |
| 2024-10-14 | 10.62 | 10.46 | ↓$0.16 (-1.51%) | 10.26 | 10.76 | 3.64M |
Create an account or log in to view more rows.
$BE has just been halted from trading.
$BE no wonder price closed that way
$BE almost go time
$BE Let it go...
$BE buy SHARES
$BE the redness has arrived
$BE News Plz.....
$BE hmm...
$BE the end is near
$BE we back