Bloom Energy Corp (BE) Historical Stock Data

24.76 ↓0.39 (-1.55%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, BE is up 0.77% a day on average. There have been 20 days where Bloom Energy Corp closed green and 10 days where BE closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0924.4724.76↑$0.29 (1.19%)24.0325.192.41M
2022-08-0825.0325.15↑$0.12 (0.48%)24.7525.804.09M
2022-08-0523.4524.10↑$0.65 (2.77%)22.9724.284.02M
2022-08-0421.5422.88↑$1.34 (6.22%)21.4322.942.30M
2022-08-0321.7821.49↓$0.29 (-1.33%)20.6321.811.85M
2022-08-0220.0921.40↑$1.31 (6.52%)20.0221.692.51M
2022-08-0120.1520.36↑$0.21 (1.04%)19.4920.691.86M
2022-07-2920.0020.23↑$0.23 (1.15%)19.8020.842.48M
2022-07-2819.3020.17↑$0.87 (4.51%)19.2022.027.13M
2022-07-2716.9017.20↑$0.30 (1.78%)16.4617.291.58M
2022-07-2616.9016.44↓$0.46 (-2.72%)16.2917.071.02M
2022-07-2516.5017.06↑$0.56 (3.39%)16.2117.131.37M
2022-07-2217.6216.52↓$1.10 (-6.24%)16.3418.011.95M
2022-07-2117.9717.62↓$0.35 (-1.95%)17.2918.061.68M
2022-07-2017.7818.05↑$0.27 (1.52%)17.6918.472.44M
2022-07-1917.1517.45↑$0.30 (1.75%)16.6317.692.06M
2022-07-1816.4116.81↑$0.40 (2.44%)16.3917.402.24M
2022-07-1516.5616.05↓$0.51 (-3.08%)15.0616.643.86M
2022-07-1417.3117.08↓$0.23 (-1.33%)16.8717.441.90M
2022-07-1317.0617.61↑$0.55 (3.22%)16.7517.951.19M
2022-07-1217.7117.49↓$0.22 (-1.24%)16.8317.861.94M
2022-07-1118.7317.87↓$0.86 (-4.59%)17.7118.901.80M
2022-07-0818.4018.90↑$0.50 (2.72%)18.1719.521.97M
2022-07-0717.5118.37↑$0.86 (4.91%)17.4318.691.76M
2022-07-0617.2417.29↑$0.05 (0.29%)16.9417.981.48M
2022-07-0516.4217.20↑$0.78 (4.75%)15.4817.231.86M
2022-07-0116.7216.88↑$0.16 (0.96%)16.4217.181.18M
2022-06-3016.0816.50↑$0.42 (2.61%)15.7916.772.03M
2022-06-2916.7416.34↓$0.40 (-2.39%)15.8516.751.98M
2022-06-2818.2517.11↓$1.14 (-6.25%)16.9318.521.57M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$BE go to the bathroom
come back to green! I like it!

0 Like Report
tighttechniq

$BE Tendie tickets on discount today!!!

0 Like Report
a

$BE the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report
davieshelvy

$BE HOLDING LONG AND STRONG!!!

0 Like Report
aussie713

$BE shorters eat my shit

0 Like Report