Bloom Energy Corp (BE) Historical Stock Data
9.55 ↓0.21 (-2.10%)
As of April 19, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, BE is up 0.02% a day on average. There have been 14 days where Bloom Energy Corp closed green and 16 days where BE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 9.86 | 9.75 | ↓$0.11 (-1.12%) | 9.59 | 10.08 | 4.24M |
| 2024-04-17 | 9.95 | 9.80 | ↓$0.15 (-1.51%) | 9.75 | 10.04 | 4.28M |
| 2024-04-16 | 10.09 | 9.88 | ↓$0.21 (-2.08%) | 9.75 | 10.21 | 7.56M |
| 2024-04-15 | 10.58 | 10.24 | ↓$0.34 (-3.21%) | 10.19 | 10.75 | 5.98M |
| 2024-04-12 | 11.29 | 10.74 | ↓$0.55 (-4.87%) | 10.60 | 11.44 | 4.36M |
| 2024-04-11 | 11.51 | 11.38 | ↓$0.13 (-1.13%) | 10.88 | 11.62 | 3.71M |
| 2024-04-10 | 11.16 | 11.42 | ↑$0.26 (2.33%) | 11.06 | 11.52 | 5.14M |
| 2024-04-09 | 12.00 | 11.88 | ↓$0.12 (-1.00%) | 11.78 | 12.51 | 5.14M |
| 2024-04-08 | 11.91 | 11.67 | ↓$0.24 (-2.02%) | 11.63 | 12.04 | 3.69M |
| 2024-04-05 | 11.80 | 11.69 | ↓$0.11 (-0.93%) | 11.61 | 12.08 | 3.91M |
| 2024-04-04 | 12.00 | 11.79 | ↓$0.21 (-1.75%) | 11.69 | 12.50 | 5.89M |
| 2024-04-03 | 11.53 | 11.71 | ↑$0.18 (1.56%) | 11.24 | 11.79 | 4.26M |
| 2024-04-02 | 11.50 | 11.75 | ↑$0.25 (2.17%) | 11.23 | 11.88 | 6.36M |
| 2024-04-01 | 11.75 | 11.73 | ↓$0.02 (-0.17%) | 11.09 | 11.76 | 5.55M |
| 2024-03-28 | 11.03 | 11.24 | ↑$0.21 (1.90%) | 10.97 | 11.34 | 4.26M |
| 2024-03-27 | 10.85 | 11.03 | ↑$0.18 (1.66%) | 10.71 | 11.16 | 4.74M |
| 2024-03-26 | 10.25 | 10.80 | ↑$0.55 (5.37%) | 10.24 | 11.22 | 10.85M |
| 2024-03-25 | 9.91 | 10.04 | ↑$0.13 (1.31%) | 9.85 | 10.25 | 5.25M |
| 2024-03-22 | 9.81 | 9.87 | ↑$0.06 (0.61%) | 9.58 | 9.92 | 3.16M |
| 2024-03-21 | 9.64 | 9.82 | ↑$0.18 (1.87%) | 9.53 | 10.00 | 3.51M |
| 2024-03-20 | 9.39 | 9.59 | ↑$0.20 (2.13%) | 9.16 | 9.73 | 3.46M |
| 2024-03-19 | 9.50 | 9.47 | ↓$0.03 (-0.32%) | 9.27 | 9.66 | 3.80M |
| 2024-03-18 | 9.29 | 9.78 | ↑$0.49 (5.27%) | 9.10 | 9.88 | 6M |
| 2024-03-15 | 9.10 | 9.26 | ↑$0.16 (1.76%) | 9.00 | 9.27 | 4.96M |
| 2024-03-14 | 10.05 | 9.03 | ↓$1.02 (-10.15%) | 8.82 | 10.16 | 9.73M |
| 2024-03-13 | 10.20 | 10.03 | ↓$0.17 (-1.67%) | 9.98 | 10.53 | 3.62M |
| 2024-03-12 | 10.53 | 10.30 | ↓$0.23 (-2.18%) | 10.03 | 10.62 | 4.37M |
| 2024-03-11 | 10.29 | 10.46 | ↑$0.17 (1.65%) | 10.23 | 10.72 | 4.50M |
| 2024-03-08 | 10.62 | 10.31 | ↓$0.31 (-2.92%) | 10.29 | 10.92 | 5.37M |
| 2024-03-07 | 9.66 | 10.44 | ↑$0.78 (8.07%) | 9.56 | 10.49 | 7.84M |
Create an account or log in to view more rows.
$BE money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BE we all speculate but nobody knows what going to happen.
$BE Bears go home!
$BE overvalued
$BE Was last two days consolidation??
$BE we going up from here
$BE BOUGHT TODAY!
$BE Another boring day I believe
$BE what’s gonna happen now
$BE bought more