ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BE Bloom Energy Corporation

8.63
0.03 (0.35%)
Feb 23 2024 - Closed
Delayed by 15 minutes

BE Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 8.58 -0.02 -0.23% 8.55 8.80 8.4124 5,605,916
Feb 22 2024 8.60 -0.36 -4.02% 9.04 9.04 8.445 7,491,792
Feb 21 2024 8.96 0.04 0.45% 8.84 8.99 8.70 6,397,075
Feb 20 2024 8.92 -0.96 -9.72% 9.67 9.80 8.78 12,665,863
Feb 16 2024 9.88 -2.09 -17.46% 9.00 9.95 8.98 27,132,640
Feb 15 2024 11.97 0.26 2.22% 11.66 12.05 11.65 7,416,883
Feb 14 2024 11.71 0.46 4.09% 11.51 11.775 11.24 4,922,891
Feb 13 2024 11.25 -1.07 -8.69% 11.725 11.725 11.05 4,991,912
Feb 12 2024 12.32 0.79 6.85% 11.57 12.465 11.49 4,880,866
Feb 09 2024 11.53 0.01 0.09% 11.57 11.715 11.275 4,077,015
Feb 08 2024 11.52 0.22 1.95% 11.27 11.59 11.15 2,993,092
Feb 07 2024 11.30 -0.01 -0.09% 11.54 11.61 11.07 2,931,201
Feb 06 2024 11.31 0.28 2.54% 11.00 11.36 10.829 3,346,124
Feb 05 2024 11.03 -0.57 -4.91% 11.32 11.42 10.725 3,860,686
Feb 02 2024 11.60 -0.41 -3.41% 11.80 12.00 11.365 4,720,342
Feb 01 2024 12.01 0.69 6.10% 12.04 12.42 11.51 6,547,620
Jan 31 2024 11.32 -0.04 -0.35% 11.53 12.24 11.29 5,964,412
Jan 30 2024 11.36 -0.54 -4.54% 11.73 11.75 11.3005 4,178,255
Jan 29 2024 11.90 -0.57 -4.57% 11.50 11.92 11.06 8,676,741
Jan 26 2024 12.47 0.00 0.00% 12.65 12.86 12.425 3,339,562
Jan 25 2024 12.47 0.60 5.05% 12.18 12.62 12.00 4,442,997
Jan 24 2024 11.87 -0.06 -0.50% 12.27 12.57 11.825 4,780,938
Jan 23 2024 11.93 -0.13 -1.08% 11.97 12.32 11.6703 5,120,582
Jan 22 2024 12.06 0.66 5.79% 11.59 12.345 11.51 5,634,226
Jan 19 2024 11.40 0.13 1.15% 11.22 11.4288 10.96 5,533,426
Jan 18 2024 11.27 0.01 0.09% 11.30 11.45 10.95 7,790,149
Jan 17 2024 11.26 -0.59 -4.98% 11.40 11.66 11.14 4,645,441
Jan 16 2024 11.85 -0.88 -6.91% 12.47 12.475 11.71 6,178,864
Jan 12 2024 12.73 -0.24 -1.85% 13.15 13.22 12.61 3,556,117
Jan 11 2024 12.97 -0.50 -3.71% 13.31 13.3899 12.48 4,259,254
Jan 10 2024 13.47 0.15 1.13% 14.13 14.23 13.16 5,003,160
Jan 09 2024 13.32 -0.57 -4.10% 13.56 13.63 13.225 3,907,751
Jan 08 2024 13.89 0.12 0.87% 13.69 13.945 13.32 2,947,388
Jan 05 2024 13.77 -0.14 -1.01% 13.75 14.39 13.64 2,772,557
Jan 04 2024 13.91 -0.11 -0.78% 13.94 14.21 13.85 2,075,144
Jan 03 2024 14.02 -0.74 -5.01% 14.36 14.40 13.75 3,649,594
Jan 02 2024 14.76 -0.04 -0.27% 14.50 15.2679 14.39 3,145,543
Dec 29 2023 14.80 -0.43 -2.82% 15.20 15.20 14.655 2,555,407
Dec 28 2023 15.23 -0.02 -0.13% 15.02 15.39 15.02 1,991,920
Dec 27 2023 15.25 0.16 1.06% 15.19 15.325 15.00 2,594,871
Dec 26 2023 15.09 0.21 1.41% 14.98 15.16 14.74 2,724,666
Dec 22 2023 14.88 0.12 0.81% 14.405 14.98 14.38 3,709,291
Dec 21 2023 14.76 0.92 6.65% 14.23 14.79 14.02 3,772,761
Dec 20 2023 13.84 -0.47 -3.28% 14.19 14.63 13.7898 4,130,931
Dec 19 2023 14.31 0.59 4.30% 13.91 14.37 13.70 4,930,268
Dec 18 2023 13.72 -0.48 -3.38% 14.14 14.308 13.665 4,313,312
Dec 15 2023 14.20 -0.21 -1.46% 14.58 14.75 13.91 7,957,632
Dec 14 2023 14.41 0.85 6.27% 14.02 15.24 14.02 10,362,308
Dec 13 2023 13.56 0.69 5.36% 12.76 13.84 12.615 5,825,534
Dec 12 2023 12.87 -0.64 -4.74% 13.33 13.33 12.675 5,861,605
Dec 11 2023 13.51 -0.40 -2.88% 13.79 13.995 13.36 4,694,697
Dec 08 2023 13.91 0.03 0.22% 13.79 14.13 13.61 4,091,255
Dec 07 2023 13.88 -0.33 -2.32% 14.14 14.239 13.58 5,430,636
Dec 06 2023 14.21 -0.70 -4.69% 15.08 15.23 14.00 7,357,906
Dec 05 2023 14.91 -0.61 -3.93% 15.27 15.27 14.7001 4,026,911
Dec 04 2023 15.52 0.14 0.91% 15.31 15.7299 15.24 4,150,050
Dec 01 2023 15.38 0.94 6.51% 14.34 15.40 14.10 4,843,058
Nov 30 2023 14.44 0.13 0.91% 14.41 14.89 14.04 5,137,235
Nov 29 2023 14.31 0.76 5.61% 13.88 14.615 13.82 5,008,493
Nov 28 2023 13.55 0.54 4.15% 12.91 13.66 12.70 4,410,080
Nov 27 2023 13.01 -0.20 -1.51% 13.27 13.33 12.89 4,083,257

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com