Bloom Energy Corp (BE) Historical Stock Data
24.12 ↑1.24 (5.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BE is up 0.83% a day on average. There have been 16 days where Bloom Energy Corp closed green and 14 days where BE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 22.68 | 24.12 | ↑$1.44 (6.35%) | 22.57 | 24.47 | 6.38M |
| 2024-12-19 | 24.00 | 22.88 | ↓$1.12 (-4.67%) | 21.91 | 24.18 | 9.33M |
| 2024-12-18 | 24.67 | 23.46 | ↓$1.21 (-4.90%) | 22.89 | 25.46 | 4.93M |
| 2024-12-17 | 26.00 | 24.77 | ↓$1.23 (-4.73%) | 24.51 | 26.78 | 5.46M |
| 2024-12-16 | 25.74 | 26.15 | ↑$0.41 (1.59%) | 24.40 | 27.06 | 7.08M |
| 2024-12-13 | 24.34 | 25.59 | ↑$1.25 (5.14%) | 24.25 | 25.88 | 4.81M |
| 2024-12-12 | 24.10 | 24.81 | ↑$0.71 (2.95%) | 23.93 | 26.03 | 6.31M |
| 2024-12-11 | 24.67 | 23.60 | ↓$1.07 (-4.34%) | 23.55 | 25.20 | 8.09M |
| 2024-12-10 | 25.95 | 23.47 | ↓$2.48 (-9.56%) | 22.73 | 25.95 | 15.04M |
| 2024-12-09 | 27.68 | 26.58 | ↓$1.10 (-3.97%) | 26.21 | 28.48 | 7.02M |
| 2024-12-06 | 26.72 | 27.08 | ↑$0.36 (1.35%) | 25.71 | 27.50 | 6.87M |
| 2024-12-05 | 26.45 | 25.96 | ↓$0.49 (-1.85%) | 25.48 | 26.91 | 5.94M |
| 2024-12-04 | 26.44 | 26.28 | ↓$0.16 (-0.61%) | 25.17 | 26.67 | 6.55M |
| 2024-12-03 | 26.06 | 26.14 | ↑$0.08 (0.31%) | 25.43 | 26.52 | 7.94M |
| 2024-12-02 | 27.55 | 26.92 | ↓$0.63 (-2.29%) | 26.68 | 28.00 | 6.86M |
| 2024-11-29 | 27.67 | 27.45 | ↓$0.22 (-0.78%) | 26.97 | 27.92 | 3.83M |
| 2024-11-27 | 26.95 | 27.21 | ↑$0.26 (0.96%) | 26.83 | 28.70 | 12.07M |
| 2024-11-26 | 26.01 | 26.17 | ↑$0.16 (0.62%) | 25.56 | 26.90 | 8.65M |
| 2024-11-25 | 26.30 | 25.95 | ↓$0.35 (-1.33%) | 25.07 | 26.92 | 11.09M |
| 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 |
Create an account or log in to view more rows.
$BE peak frustration
$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