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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 24.47 | 24.76 | ↑$0.29 (1.19%) | 24.03 | 25.19 | 2.41M |
| 2022-08-08 | 25.03 | 25.15 | ↑$0.12 (0.48%) | 24.75 | 25.80 | 4.09M |
| 2022-08-05 | 23.45 | 24.10 | ↑$0.65 (2.77%) | 22.97 | 24.28 | 4.02M |
| 2022-08-04 | 21.54 | 22.88 | ↑$1.34 (6.22%) | 21.43 | 22.94 | 2.30M |
| 2022-08-03 | 21.78 | 21.49 | ↓$0.29 (-1.33%) | 20.63 | 21.81 | 1.85M |
| 2022-08-02 | 20.09 | 21.40 | ↑$1.31 (6.52%) | 20.02 | 21.69 | 2.51M |
| 2022-08-01 | 20.15 | 20.36 | ↑$0.21 (1.04%) | 19.49 | 20.69 | 1.86M |
| 2022-07-29 | 20.00 | 20.23 | ↑$0.23 (1.15%) | 19.80 | 20.84 | 2.48M |
| 2022-07-28 | 19.30 | 20.17 | ↑$0.87 (4.51%) | 19.20 | 22.02 | 7.13M |
| 2022-07-27 | 16.90 | 17.20 | ↑$0.30 (1.78%) | 16.46 | 17.29 | 1.58M |
| 2022-07-26 | 16.90 | 16.44 | ↓$0.46 (-2.72%) | 16.29 | 17.07 | 1.02M |
| 2022-07-25 | 16.50 | 17.06 | ↑$0.56 (3.39%) | 16.21 | 17.13 | 1.37M |
| 2022-07-22 | 17.62 | 16.52 | ↓$1.10 (-6.24%) | 16.34 | 18.01 | 1.95M |
| 2022-07-21 | 17.97 | 17.62 | ↓$0.35 (-1.95%) | 17.29 | 18.06 | 1.68M |
| 2022-07-20 | 17.78 | 18.05 | ↑$0.27 (1.52%) | 17.69 | 18.47 | 2.44M |
| 2022-07-19 | 17.15 | 17.45 | ↑$0.30 (1.75%) | 16.63 | 17.69 | 2.06M |
| 2022-07-18 | 16.41 | 16.81 | ↑$0.40 (2.44%) | 16.39 | 17.40 | 2.24M |
| 2022-07-15 | 16.56 | 16.05 | ↓$0.51 (-3.08%) | 15.06 | 16.64 | 3.86M |
| 2022-07-14 | 17.31 | 17.08 | ↓$0.23 (-1.33%) | 16.87 | 17.44 | 1.90M |
| 2022-07-13 | 17.06 | 17.61 | ↑$0.55 (3.22%) | 16.75 | 17.95 | 1.19M |
| 2022-07-12 | 17.71 | 17.49 | ↓$0.22 (-1.24%) | 16.83 | 17.86 | 1.94M |
| 2022-07-11 | 18.73 | 17.87 | ↓$0.86 (-4.59%) | 17.71 | 18.90 | 1.80M |
| 2022-07-08 | 18.40 | 18.90 | ↑$0.50 (2.72%) | 18.17 | 19.52 | 1.97M |
| 2022-07-07 | 17.51 | 18.37 | ↑$0.86 (4.91%) | 17.43 | 18.69 | 1.76M |
| 2022-07-06 | 17.24 | 17.29 | ↑$0.05 (0.29%) | 16.94 | 17.98 | 1.48M |
| 2022-07-05 | 16.42 | 17.20 | ↑$0.78 (4.75%) | 15.48 | 17.23 | 1.86M |
| 2022-07-01 | 16.72 | 16.88 | ↑$0.16 (0.96%) | 16.42 | 17.18 | 1.18M |
| 2022-06-30 | 16.08 | 16.50 | ↑$0.42 (2.61%) | 15.79 | 16.77 | 2.03M |
| 2022-06-29 | 16.74 | 16.34 | ↓$0.40 (-2.39%) | 15.85 | 16.75 | 1.98M |
| 2022-06-28 | 18.25 | 17.11 | ↓$1.14 (-6.25%) | 16.93 | 18.52 | 1.57M |
Create an account or log in to view more rows.
$BE go to the bathroom
come back to green! I like it!
$BE Let’s get it
$BE Holding Pattern
$BE swing puts
$BE Tendie tickets on discount today!!!
$BE volume is almost nonexistent
$BE the greatest stock of all time
will not bow to the shorts
oh yeah
$BE here to raid
$BE HOLDING LONG AND STRONG!!!
$BE shorters eat my shit