NYSE - Delayed Quote USD

Bloom Energy Corporation (BE)

12.33 +0.10 (+0.82%)
At close: May 17 at 4:00 PM EDT
12.50 +0.17 (+1.38%)
Pre-Market: 8:14 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 12.18 12.34 11.98 12.33 12.33 3,941,600
May 16, 2024 12.78 12.81 11.93 12.23 12.23 5,816,000
May 15, 2024 12.85 13.09 12.23 12.86 12.86 7,055,700
May 14, 2024 12.04 13.07 12.04 12.48 12.48 7,285,300
May 13, 2024 11.19 12.29 11.19 11.55 11.55 5,784,500
May 10, 2024 12.50 13.54 11.13 11.16 11.16 11,544,500
May 9, 2024 11.81 12.04 11.59 11.74 11.74 6,528,600
May 8, 2024 11.48 11.81 11.22 11.80 11.80 3,166,100
May 7, 2024 12.20 12.33 11.75 11.77 11.77 5,615,200
May 6, 2024 11.94 12.37 11.94 12.20 12.20 3,859,800
May 3, 2024 11.84 12.23 11.60 11.80 11.80 4,200,400
May 2, 2024 11.66 11.66 11.20 11.44 11.44 3,570,800
May 1, 2024 11.13 11.90 11.05 11.31 11.31 4,528,500
Apr 30, 2024 10.99 11.44 10.75 11.13 11.13 6,191,600
Apr 29, 2024 10.79 11.19 10.72 10.99 10.99 5,262,000
Apr 26, 2024 9.58 10.66 9.46 10.60 10.60 7,016,800
Apr 25, 2024 9.39 9.58 9.12 9.55 9.55 5,109,700
Apr 24, 2024 9.82 9.90 9.50 9.64 9.64 3,900,200
Apr 23, 2024 9.35 10.28 9.30 9.83 9.83 6,509,700
Apr 22, 2024 9.78 9.78 9.14 9.32 9.32 6,705,400
Apr 19, 2024 9.72 9.84 9.50 9.63 9.63 14,889,900
Apr 18, 2024 9.86 10.08 9.59 9.75 9.75 4,235,300
Apr 17, 2024 9.95 10.04 9.74 9.80 9.80 4,282,800
Apr 16, 2024 10.09 10.20 9.75 9.88 9.88 7,562,300
Apr 15, 2024 10.58 10.75 10.19 10.24 10.24 5,983,400
Apr 12, 2024 11.29 11.44 10.60 10.74 10.74 4,354,400
Apr 11, 2024 11.51 11.61 10.88 11.38 11.38 3,708,600
Apr 10, 2024 11.16 11.52 11.06 11.42 11.42 5,144,100
Apr 9, 2024 12.00 12.51 11.77 11.88 11.88 5,138,000
Apr 8, 2024 11.91 12.04 11.63 11.67 11.67 3,685,600
Apr 5, 2024 11.80 12.08 11.61 11.69 11.69 3,904,800
Apr 4, 2024 12.00 12.50 11.69 11.79 11.79 5,885,600
Apr 3, 2024 11.53 11.78 11.24 11.71 11.71 4,260,800
Apr 2, 2024 11.50 11.88 11.23 11.75 11.75 6,356,500
Apr 1, 2024 11.75 11.76 11.09 11.73 11.73 5,555,200
Mar 28, 2024 11.03 11.34 10.97 11.24 11.24 4,258,000
Mar 27, 2024 10.85 11.16 10.70 11.03 11.03 4,741,200
Mar 26, 2024 10.25 11.22 10.24 10.80 10.80 10,853,700
Mar 25, 2024 9.91 10.25 9.85 10.04 10.04 5,254,200
Mar 22, 2024 9.81 9.92 9.57 9.87 9.87 3,158,700
Mar 21, 2024 9.64 10.00 9.53 9.82 9.82 3,512,900
Mar 20, 2024 9.39 9.73 9.16 9.59 9.59 3,462,900
Mar 19, 2024 9.50 9.66 9.27 9.47 9.47 3,799,000
Mar 18, 2024 9.29 9.88 9.10 9.78 9.78 6,003,100
Mar 15, 2024 9.10 9.27 8.99 9.26 9.26 4,954,900
Mar 14, 2024 10.05 10.16 8.82 9.03 9.03 9,734,100
Mar 13, 2024 10.20 10.53 9.98 10.03 10.03 3,621,000
Mar 12, 2024 10.53 10.62 10.03 10.30 10.30 4,370,400
Mar 11, 2024 10.29 10.72 10.23 10.46 10.46 4,495,100
Mar 8, 2024 10.62 10.92 10.29 10.31 10.31 5,367,200
Mar 7, 2024 9.66 10.49 9.56 10.44 10.44 7,841,300
Mar 6, 2024 9.78 9.81 8.95 9.54 9.54 7,996,100
Mar 5, 2024 8.88 9.30 8.78 9.12 9.12 6,000,500
Mar 4, 2024 9.10 9.13 8.68 9.03 9.03 4,579,900
Mar 1, 2024 8.76 9.14 8.41 9.08 9.08 6,881,000
Feb 29, 2024 9.16 9.38 8.74 8.77 8.77 4,347,400
Feb 28, 2024 9.20 9.43 8.95 8.99 8.99 3,965,200
Feb 27, 2024 8.90 9.34 8.81 9.32 9.32 7,283,400
Feb 26, 2024 8.59 8.78 8.43 8.70 8.70 5,847,300
Feb 23, 2024 8.55 8.80 8.41 8.58 8.58 5,606,500
Feb 22, 2024 9.04 9.04 8.44 8.60 8.60 7,492,300
Feb 21, 2024 8.83 8.99 8.70 8.96 8.96 6,399,800
Feb 20, 2024 9.67 9.80 8.78 8.92 8.92 12,681,700
Feb 16, 2024 9.00 9.95 8.98 9.88 9.88 27,117,900
Feb 15, 2024 11.66 12.05 11.65 11.97 11.97 7,443,800
Feb 14, 2024 11.51 11.77 11.24 11.71 11.71 4,928,000
Feb 13, 2024 11.54 11.73 11.05 11.25 11.25 5,171,400
Feb 12, 2024 11.57 12.47 11.49 12.32 12.32 4,881,000
Feb 9, 2024 11.57 11.72 11.27 11.53 11.53 4,078,300
Feb 8, 2024 11.27 11.59 11.15 11.52 11.52 2,993,200
Feb 7, 2024 11.54 11.61 11.07 11.30 11.30 2,931,200
Feb 6, 2024 10.95 11.36 10.83 11.31 11.31 3,310,600
Feb 5, 2024 11.32 11.42 10.73 11.03 11.03 3,860,700
Feb 2, 2024 11.80 12.00 11.36 11.60 11.60 4,720,300
Feb 1, 2024 12.04 12.42 11.51 12.01 12.01 6,550,100
Jan 31, 2024 11.53 12.24 11.29 11.32 11.32 5,970,800
Jan 30, 2024 11.73 11.75 11.30 11.36 11.36 4,179,500
Jan 29, 2024 11.50 11.92 11.06 11.90 11.90 8,678,300
Jan 26, 2024 12.65 12.86 12.43 12.47 12.47 3,340,500
Jan 25, 2024 12.18 12.62 12.00 12.47 12.47 4,443,700
Jan 24, 2024 12.27 12.57 11.82 11.87 11.87 4,781,900
Jan 23, 2024 11.99 12.32 11.67 11.93 11.93 5,124,600
Jan 22, 2024 11.59 12.35 11.51 12.06 12.06 5,631,300
Jan 19, 2024 11.22 11.43 10.96 11.40 11.40 5,511,400
Jan 18, 2024 11.30 11.45 10.95 11.27 11.27 7,698,500
Jan 17, 2024 11.40 11.66 11.14 11.26 11.26 4,647,500
Jan 16, 2024 12.45 12.48 11.71 11.85 11.85 6,181,300
Jan 12, 2024 13.15 13.22 12.61 12.73 12.73 3,556,100
Jan 11, 2024 13.31 13.39 12.48 12.97 12.97 4,246,500
Jan 10, 2024 14.11 14.23 13.16 13.47 13.47 5,007,400
Jan 9, 2024 13.56 13.63 13.23 13.32 13.32 3,908,800
Jan 8, 2024 13.69 13.94 13.32 13.89 13.89 2,947,400
Jan 5, 2024 13.75 14.39 13.64 13.77 13.77 2,771,000
Jan 4, 2024 13.95 14.21 13.85 13.91 13.91 2,075,100
Jan 3, 2024 14.36 14.37 13.75 14.02 14.02 3,649,600
Jan 2, 2024 14.50 15.27 14.39 14.76 14.76 3,145,900
Dec 29, 2023 15.20 15.20 14.65 14.80 14.80 2,530,100
Dec 28, 2023 15.14 15.39 15.05 15.23 15.23 1,992,400
Dec 27, 2023 15.19 15.32 15.00 15.25 15.25 2,595,100
Dec 26, 2023 14.98 15.16 14.74 15.09 15.09 2,725,400
Dec 22, 2023 14.40 14.98 14.38 14.88 14.88 3,710,300
Dec 21, 2023 14.23 14.79 14.02 14.76 14.76 3,776,500
Dec 20, 2023 14.19 14.63 13.79 13.84 13.84 4,134,800
Dec 19, 2023 13.87 14.37 13.70 14.31 14.31 4,930,700
Dec 18, 2023 14.01 14.31 13.66 13.72 13.72 4,313,500
Dec 15, 2023 14.58 14.75 13.91 14.20 14.20 7,957,500
Dec 14, 2023 14.02 15.24 14.02 14.41 14.41 10,373,000
Dec 13, 2023 12.76 13.84 12.61 13.56 13.56 5,829,000
Dec 12, 2023 13.33 13.33 12.68 12.87 12.87 5,861,600
Dec 11, 2023 13.79 13.99 13.36 13.51 13.51 4,694,700
Dec 8, 2023 13.79 14.13 13.61 13.91 13.91 4,090,700
Dec 7, 2023 14.14 14.24 13.58 13.88 13.88 5,435,700
Dec 6, 2023 15.08 15.23 14.00 14.21 14.21 7,358,600
Dec 5, 2023 15.27 15.27 14.70 14.91 14.91 4,029,500
Dec 4, 2023 15.31 15.73 15.24 15.52 15.52 4,150,700
Dec 1, 2023 14.32 15.40 14.10 15.38 15.38 4,842,800
Nov 30, 2023 14.41 14.89 14.04 14.44 14.44 5,137,300
Nov 29, 2023 13.88 14.61 13.82 14.31 14.31 5,008,700
Nov 28, 2023 12.91 13.66 12.70 13.55 13.55 4,410,100
Nov 27, 2023 13.27 13.33 12.89 13.01 13.01 4,083,800
Nov 24, 2023 13.15 13.29 13.05 13.21 13.21 1,539,400
Nov 22, 2023 12.97 13.16 12.65 13.12 13.12 3,698,100
Nov 21, 2023 12.70 12.89 12.28 12.82 12.82 5,293,500
Nov 20, 2023 12.57 13.01 12.36 12.86 12.86 3,052,900
Nov 17, 2023 12.67 12.77 12.23 12.57 12.57 4,909,600
Nov 16, 2023 12.35 12.65 12.19 12.42 12.42 4,085,500
Nov 15, 2023 12.54 13.25 12.40 12.53 12.53 5,818,000
Nov 14, 2023 11.34 12.50 11.26 12.35 12.35 9,418,800
Nov 13, 2023 10.48 10.88 10.39 10.61 10.61 5,120,000
Nov 10, 2023 10.52 10.96 9.97 10.54 10.54 9,709,500
Nov 9, 2023 11.54 12.10 10.81 10.87 10.87 15,489,800
Nov 8, 2023 9.95 10.23 9.60 10.03 10.03 8,862,600
Nov 7, 2023 10.00 10.19 9.67 9.93 9.93 5,233,700
Nov 6, 2023 10.91 10.93 9.95 10.09 10.09 4,493,100
Nov 3, 2023 11.27 11.55 10.79 10.80 10.80 6,412,000
Nov 2, 2023 10.26 10.79 10.26 10.76 10.76 5,127,500
Nov 1, 2023 10.31 10.42 9.86 10.02 10.02 5,129,600
Oct 31, 2023 10.01 10.48 9.99 10.40 10.40 4,131,000
Oct 30, 2023 10.03 10.25 9.51 10.01 10.01 6,205,000
Oct 27, 2023 10.82 10.87 9.68 9.78 9.78 7,264,800
Oct 26, 2023 11.43 11.61 10.53 10.86 10.86 5,416,200
Oct 25, 2023 11.60 11.61 11.22 11.35 11.35 3,931,200
Oct 24, 2023 11.50 11.98 11.40 11.75 11.75 5,282,700
Oct 23, 2023 11.10 11.47 10.86 11.25 11.25 3,808,900
Oct 20, 2023 11.70 11.93 11.25 11.31 11.31 18,671,000
Oct 19, 2023 12.01 12.30 11.83 11.94 11.94 4,699,400
Oct 18, 2023 12.19 12.22 11.90 12.02 12.02 3,607,000
Oct 17, 2023 12.05 12.57 11.81 12.42 12.42 6,081,400
Oct 16, 2023 11.65 12.55 11.54 12.39 12.39 10,597,000
Oct 13, 2023 11.45 12.00 11.25 11.43 11.43 4,035,700
Oct 12, 2023 11.84 11.89 11.31 11.41 11.41 3,690,600
Oct 11, 2023 11.84 11.98 11.55 11.84 11.84 5,923,600
Oct 10, 2023 10.65 11.48 10.55 11.46 11.46 6,369,600
Oct 9, 2023 10.74 11.07 10.45 10.55 10.55 3,828,600
Oct 6, 2023 10.56 11.19 10.52 11.13 11.13 4,836,600
Oct 5, 2023 11.18 11.24 10.68 10.74 10.74 5,031,600
Oct 4, 2023 11.57 11.68 10.97 11.38 11.38 5,383,000
Oct 3, 2023 12.01 12.09 11.42 11.54 11.54 7,093,900
Oct 2, 2023 13.17 13.27 11.97 12.19 12.19 5,556,800
Sep 29, 2023 13.47 13.71 13.11 13.26 13.26 3,206,600
Sep 28, 2023 13.47 13.58 13.07 13.23 13.23 2,699,600
Sep 27, 2023 13.60 13.71 13.28 13.42 13.42 2,751,700
Sep 26, 2023 13.50 13.76 13.32 13.35 13.35 3,242,900
Sep 25, 2023 13.71 14.12 13.60 13.73 13.73 2,632,300
Sep 22, 2023 13.84 14.04 13.56 13.57 13.57 2,665,100
Sep 21, 2023 14.08 14.19 13.77 13.78 13.78 3,427,300
Sep 20, 2023 14.89 15.05 14.36 14.40 14.40 1,890,600
Sep 19, 2023 14.26 14.84 14.24 14.67 14.67 3,695,400
Sep 18, 2023 15.00 15.06 14.46 14.47 14.47 2,605,400
Sep 15, 2023 15.48 15.59 14.96 15.12 15.12 4,657,400
Sep 14, 2023 15.27 15.67 15.20 15.55 15.55 2,897,800
Sep 13, 2023 15.42 15.45 14.95 15.03 15.03 2,306,900
Sep 12, 2023 14.95 15.45 14.83 15.41 15.41 2,400,500
Sep 11, 2023 14.92 15.23 14.60 15.10 15.10 2,584,600
Sep 8, 2023 14.97 15.10 14.58 14.71 14.71 2,543,300
Sep 7, 2023 14.78 15.07 14.51 15.05 15.05 2,204,800
Sep 6, 2023 15.30 15.40 15.05 15.10 15.10 2,885,200
Sep 5, 2023 15.02 15.32 14.97 15.10 15.10 2,472,100
Sep 1, 2023 15.24 15.44 15.04 15.16 15.16 2,103,100
Aug 31, 2023 15.21 15.53 14.98 14.99 14.99 1,931,100
Aug 30, 2023 15.48 15.64 14.96 15.15 15.15 2,783,900
Aug 29, 2023 14.88 15.88 14.77 15.45 15.45 4,202,000
Aug 28, 2023 14.67 14.97 14.65 14.87 14.87 3,683,600
Aug 25, 2023 14.47 14.77 14.25 14.46 14.46 3,003,200
Aug 24, 2023 14.71 14.75 14.23 14.35 14.35 1,903,700
Aug 23, 2023 14.06 14.86 13.95 14.68 14.68 3,001,900
Aug 22, 2023 14.67 14.70 14.06 14.26 14.26 1,804,100
Aug 21, 2023 14.47 14.64 14.11 14.42 14.42 2,386,400
Aug 18, 2023 14.13 14.82 14.08 14.49 14.49 2,559,600
Aug 17, 2023 14.64 14.81 14.41 14.45 14.45 2,356,300
Aug 16, 2023 14.74 15.05 14.59 14.61 14.61 2,789,300
Aug 15, 2023 15.26 15.36 14.79 14.81 14.81 3,347,400
Aug 14, 2023 14.91 15.64 14.73 15.47 15.47 2,322,400
Aug 11, 2023 14.88 15.10 14.77 15.06 15.06 2,109,800
Aug 10, 2023 15.34 15.74 14.86 14.97 14.97 3,825,400
Aug 9, 2023 15.85 16.24 15.49 15.57 15.57 2,143,100
Aug 8, 2023 15.25 15.77 15.02 15.76 15.76 3,247,500
Aug 7, 2023 15.70 15.81 15.15 15.72 15.72 3,675,600
Aug 4, 2023 16.10 17.11 15.68 15.88 15.88 4,467,700
Aug 3, 2023 16.60 16.95 16.47 16.57 16.57 4,364,000
Aug 2, 2023 17.11 17.14 16.21 16.77 16.77 4,504,900
Aug 1, 2023 17.60 17.81 17.36 17.67 17.67 1,769,000
Jul 31, 2023 17.56 18.16 17.55 17.86 17.86 3,303,100
Jul 28, 2023 17.69 17.79 17.36 17.36 17.36 1,886,900
Jul 27, 2023 18.13 18.20 17.07 17.28 17.28 2,979,300
Jul 26, 2023 17.25 18.20 17.10 17.89 17.89 4,616,500
Jul 25, 2023 17.60 17.80 17.28 17.45 17.45 3,470,400
Jul 24, 2023 17.70 18.08 17.40 17.80 17.80 2,992,000
Jul 21, 2023 17.60 17.64 17.09 17.57 17.57 2,953,300
Jul 20, 2023 17.60 17.73 17.28 17.39 17.39 4,123,700
Jul 19, 2023 18.42 18.68 17.68 17.77 17.77 3,598,700
Jul 18, 2023 18.43 18.76 17.83 18.20 18.20 5,204,900
Jul 17, 2023 17.69 18.70 17.55 18.42 18.42 4,039,900
Jul 14, 2023 18.04 18.64 17.38 17.59 17.59 3,833,500
Jul 13, 2023 17.90 18.29 17.72 17.93 17.93 3,648,500
Jul 12, 2023 18.05 18.06 17.55 17.59 17.59 2,906,500
Jul 11, 2023 17.45 17.80 17.19 17.67 17.67 3,506,000
Jul 10, 2023 16.42 17.38 16.40 17.37 17.37 2,834,800
Jul 7, 2023 16.11 17.12 15.91 16.69 16.69 4,705,600
Jul 6, 2023 16.00 16.01 15.13 15.55 15.55 3,241,300
Jul 5, 2023 16.15 16.56 15.83 16.25 16.25 2,601,000
Jul 3, 2023 16.52 16.81 16.22 16.32 16.32 1,264,800
Jun 30, 2023 16.42 16.49 16.15 16.35 16.35 3,258,100
Jun 29, 2023 16.16 16.84 16.06 16.25 16.25 3,705,500
Jun 28, 2023 15.98 16.78 15.93 16.18 16.18 3,486,200
Jun 27, 2023 15.74 15.99 15.52 15.99 15.99 3,136,000
Jun 26, 2023 15.39 15.92 15.31 15.51 15.51 2,114,200
Jun 23, 2023 15.98 15.98 15.40 15.44 15.44 6,268,000
Jun 22, 2023 16.32 16.41 15.83 16.23 16.23 3,191,200
Jun 21, 2023 16.73 16.92 16.23 16.50 16.50 2,993,600
Jun 20, 2023 16.99 17.15 16.27 16.87 16.87 6,129,400
Jun 16, 2023 17.68 17.68 16.81 17.16 17.16 4,691,000
Jun 15, 2023 16.46 17.43 16.17 17.34 17.34 6,522,300
Jun 14, 2023 17.71 17.97 16.79 16.85 16.85 6,150,400
Jun 13, 2023 17.13 17.85 16.85 17.66 17.66 9,176,300
Jun 12, 2023 15.29 16.97 15.14 16.85 16.85 11,553,500
Jun 9, 2023 15.15 15.32 14.78 15.14 15.14 7,231,400
Jun 8, 2023 15.81 15.86 15.05 15.21 15.21 6,643,600
Jun 7, 2023 15.31 15.91 15.14 15.78 15.78 9,889,800
Jun 6, 2023 14.00 15.39 13.90 15.12 15.12 6,448,200
Jun 5, 2023 14.25 14.52 14.04 14.18 14.18 2,543,200
Jun 2, 2023 14.38 14.65 14.13 14.42 14.42 5,813,000
Jun 1, 2023 13.75 14.27 13.41 13.96 13.96 3,916,300
May 31, 2023 13.80 14.06 13.55 13.72 13.72 3,277,100
May 30, 2023 14.16 14.35 13.72 13.95 13.95 4,420,400
May 26, 2023 13.52 14.09 13.35 13.99 13.99 5,231,900
May 25, 2023 13.99 14.19 13.51 13.55 13.55 3,829,300
May 24, 2023 14.53 14.53 13.63 13.80 13.80 5,806,700
May 23, 2023 14.71 15.16 14.51 14.83 14.83 5,037,000
May 22, 2023 14.05 15.04 13.83 14.78 14.78 8,156,500
May 19, 2023 14.40 14.77 13.75 13.94 13.94 9,701,200
May 18, 2023 13.65 13.84 13.24 13.65 13.65 4,378,900

Related Tickers

FCEL FuelCell Energy, Inc.
0.8026
-3.28%
 
PLUG Plug Power Inc.
3.2500
-5.25%
 
VRT Vertiv Holdings Co
96.81
-0.49%
 
ENVX Enovix Corporation
10.04
+9.25%
 
SLDP Solid Power, Inc.
1.7500
-1.69%
 
FREY FREYR Battery, Inc.
2.0100
+1.52%
 
EOSE Eos Energy Enterprises, Inc.
0.7137
+1.15%
 
POWL Powell Industries, Inc.
158.12
-3.37%
 
AMPX Amprius Technologies, Inc.
1.3700
+5.38%
 
NVT nVent Electric plc
80.01
-0.50%