Bloom Energy Corporation (BE) NYSE

112.52

+8.9738(+8.67%)

Updated at November 14 03:06PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 2025123.42103.55103.5512498.3928.88M
November 12, 2025130.34126.72126.72131.01118.6410.32M
November 11, 2025136.64127.07127.07136.75125.5511.21M
November 10, 2025141.97139.23139.23147.86135.5110.82M
November 07, 2025131.71135.21135.21135.94123.2415.64M
November 06, 2025141.01136.86136.86144.42133.8310.16M
November 05, 2025133.85141.41141.41146.45133.314.96M
November 04, 2025132.52129.05129.05139.88128.0117.49M
November 03, 2025132.52142.34142.34147.78131.516.65M
October 31, 2025131.69132.16132.16135.01121.317.37M
October 30, 2025131.96127.85127.85137.04127.1118.01M
October 29, 2025129.3133.71133.71144.2122.2226.83M
October 28, 2025108113.28113.28113.52105.8412.99M
October 27, 2025112.66108.53108.53113.161039.11M
October 24, 2025106110.38110.38111.37104.2510.39M
October 23, 202594.24101.42101.42103.8193.238.23M
October 22, 2025100.6894.3794.37103.6288.2316.24M
October 21, 2025108.35104.38104.38108.9298.469.66M
October 20, 2025116.14109.06109.06119.6108.218.37M
October 17, 2025112.4111.5111.5114.21106.3510.33M
October 16, 2025119.44115.09115.09122.9112.7213.38M
October 15, 2025120.81116.58116.58125.75115.9316.73M
October 14, 2025107.58114.06114.06116.88101.5514.16M
October 13, 2025105.99109.91109.91115.21102.3428.74M
October 10, 202586.186.8786.8792.7385.1113.48M
October 09, 202587.7186.6586.6589.4485.088.24M
October 08, 202588.1587.5887.589085.57.97M
October 07, 202588.8386.0686.0692.3483.4710.74M
October 06, 202592.9986.9786.9795.786.2712.27M
October 03, 202588.9690.2990.2993.886.514.07M
October 02, 202589.14888892.1685.0315.35M
October 01, 202582.6790.1990.1991.2382.6720.3M
September 30, 202572.684.5784.5785.6770.8925.11M
September 29, 202572.9173.673.675.5571.9210.76M
September 26, 202567.2570.3270.3271.4666.629.36M
September 25, 20256368.6968.6969.4961.3717.71M
September 24, 202569.2869.1869.1869.5764.2733.32M
September 23, 20258277.3877.388675.622.14M
September 22, 202583.7386.2786.2786.898110.91M
September 19, 20258484.9384.9385.481.6116.59M
September 18, 202580.580.9780.9784.0277.6115.38M
September 17, 202573.7579.6779.6780.7172.3516.36M
September 16, 202571.8573.2973.2973.4269.9414.05M
September 15, 20256867.0267.0268.5563.9411.14M
September 12, 202566.0267.2667.2667.2662.6213.5M
September 11, 202564.1167.2967.2968.7463.8512.24M
September 10, 202560.1362.9662.9665.636021.9M
September 09, 202554555555.85210.15M
September 08, 202557.4853.4453.4458.7553.328.56M
September 05, 202556.4457.0757.0757.3354.379.23M
September 04, 202552.7554.9154.9155.2552.759.83M
September 03, 202551.8952.4552.4553.3550.057.66M
September 02, 20255051.3551.3552.1248.8710.23M
August 29, 202553.8852.9452.9454.5252.5910.2M
August 28, 202551.9554.854.855.0751.0213.06M
August 27, 202549.4650.8550.8550.9749.256.84M
August 26, 202549.0149.9449.9451.0148.949.31M
August 25, 202548.4549.3549.3549.8347.8310.67M
August 22, 202544.848.5448.5448.9744.6413.92M
August 21, 202543.7644.8344.8345.843.629.62M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved