BE

Bloom Energy Historical Data

Company Name Stock Ticker Symbol Market Type
Bloom Energy Corporation BE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.56 -2.55% 21.42 12:11:14
Open Price Low Price High Price Close Price Prev Close
21.77 21.06 22.18 21.98
more quote information »

BE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.7922.1820.0421.331,797,305-0.37-1.7%
1 Month19.4822.92518.2421.082,179,3871.949.96%
3 Months26.4226.85515.6820.012,607,823-5.00-18.93%
6 Months18.8031.4714.630121.392,870,8262.6213.94%
1 Year24.2131.4711.4720.213,270,112-2.79-11.52%
3 Years5.5144.953.0019.773,780,65915.91288.75%
5 Years18.7044.952.4418.323,068,5962.7214.55%

BE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 21.98 0.46 2.14% 20.95 22.077 20.84 1,707,605
Dec 01 2022 21.52 0.23 1.08% 21.20 21.58 20.58 1,857,459
Nov 30 2022 21.29 0.64 3.1% 20.79 21.35 20.04 2,689,052
Nov 29 2022 20.65 -0.38 -1.81% 21.27 21.4486 20.45 1,357,094
Nov 28 2022 21.03 -1.08 -4.88% 21.79 22.17 20.95 1,375,316
Nov 25 2022 22.11 -0.20 -0.9% 22.13 22.25 21.76 757,848
Nov 23 2022 22.31 0.84 3.91% 21.46 22.4593 21.10 2,059,358
Nov 22 2022 21.47 0.62 2.97% 20.88 21.52 20.58 1,279,225
Nov 21 2022 20.85 -0.21 -1.0% 20.625 21.18 20.52 1,505,796
Nov 18 2022 21.06 -0.06 -0.28% 21.56 21.78 20.36 2,872,460
Nov 17 2022 21.12 -0.13 -0.61% 20.50 21.19 19.82 1,954,550
Nov 16 2022 21.25 -0.74 -3.37% 21.60 21.83 21.005 1,533,915
Nov 15 2022 21.99 0.42 1.95% 21.94 22.70 21.94 2,190,188
Nov 14 2022 21.57 -0.26 -1.19% 21.65 21.92 20.48 1,909,370
Nov 11 2022 21.83 0.18 0.83% 21.75 22.925 21.54 4,283,715
Nov 10 2022 21.65 3.39 18.57% 19.70 21.805 19.70 4,566,264
Nov 09 2022 18.26 -1.23 -6.31% 19.25 20.05 18.24 2,056,433
Nov 08 2022 19.49 0.08 0.41% 19.72 20.11 19.16 2,663,424
Nov 07 2022 19.41 0.17 0.88% 19.48 19.735 18.79 2,789,276
See More Historical Prices ยป