Bloom Energy Corporation (BE)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 9.58 | 10.66 | 9.46 | 10.60 | 10.60 | 6,992,600 |
| 25 abr 2024 | 9.39 | 9.58 | 9.12 | 9.55 | 9.55 | 5,109,700 |
| 24 abr 2024 | 9.82 | 9.90 | 9.50 | 9.64 | 9.64 | 3,900,200 |
| 23 abr 2024 | 9.35 | 10.28 | 9.30 | 9.83 | 9.83 | 6,509,700 |
| 22 abr 2024 | 9.78 | 9.78 | 9.14 | 9.32 | 9.32 | 6,705,400 |
| 19 abr 2024 | 9.72 | 9.84 | 9.50 | 9.63 | 9.63 | 14,889,900 |
| 18 abr 2024 | 9.86 | 10.08 | 9.59 | 9.75 | 9.75 | 4,235,300 |
| 17 abr 2024 | 9.95 | 10.04 | 9.74 | 9.80 | 9.80 | 4,282,800 |
| 16 abr 2024 | 10.09 | 10.20 | 9.75 | 9.88 | 9.88 | 7,562,300 |
| 15 abr 2024 | 10.58 | 10.75 | 10.19 | 10.24 | 10.24 | 5,983,400 |
| 12 abr 2024 | 11.29 | 11.44 | 10.60 | 10.74 | 10.74 | 4,354,400 |
| 11 abr 2024 | 11.51 | 11.61 | 10.88 | 11.38 | 11.38 | 3,708,600 |
| 10 abr 2024 | 11.16 | 11.52 | 11.06 | 11.42 | 11.42 | 5,144,100 |
| 09 abr 2024 | 12.00 | 12.51 | 11.77 | 11.88 | 11.88 | 5,138,000 |
| 08 abr 2024 | 11.91 | 12.04 | 11.63 | 11.67 | 11.67 | 3,685,600 |
| 05 abr 2024 | 11.80 | 12.08 | 11.61 | 11.69 | 11.69 | 3,904,800 |
| 04 abr 2024 | 12.00 | 12.50 | 11.69 | 11.79 | 11.79 | 5,885,600 |
| 03 abr 2024 | 11.53 | 11.78 | 11.24 | 11.71 | 11.71 | 4,260,800 |
| 02 abr 2024 | 11.50 | 11.88 | 11.23 | 11.75 | 11.75 | 6,356,500 |
| 01 abr 2024 | 11.75 | 11.76 | 11.09 | 11.73 | 11.73 | 5,555,200 |
| 28 mar 2024 | 11.03 | 11.34 | 10.97 | 11.24 | 11.24 | 4,258,000 |
| 27 mar 2024 | 10.85 | 11.16 | 10.70 | 11.03 | 11.03 | 4,741,200 |
| 26 mar 2024 | 10.25 | 11.22 | 10.24 | 10.80 | 10.80 | 10,853,700 |
| 25 mar 2024 | 9.91 | 10.25 | 9.85 | 10.04 | 10.04 | 5,254,200 |
| 22 mar 2024 | 9.81 | 9.92 | 9.57 | 9.87 | 9.87 | 3,158,700 |
| 21 mar 2024 | 9.64 | 10.00 | 9.53 | 9.82 | 9.82 | 3,512,900 |
| 20 mar 2024 | 9.39 | 9.73 | 9.16 | 9.59 | 9.59 | 3,462,900 |
| 19 mar 2024 | 9.50 | 9.66 | 9.27 | 9.47 | 9.47 | 3,799,000 |
| 18 mar 2024 | 9.29 | 9.88 | 9.10 | 9.78 | 9.78 | 6,003,100 |
| 15 mar 2024 | 9.10 | 9.27 | 8.99 | 9.26 | 9.26 | 4,954,900 |
| 14 mar 2024 | 10.05 | 10.16 | 8.82 | 9.03 | 9.03 | 9,734,100 |
| 13 mar 2024 | 10.20 | 10.53 | 9.98 | 10.03 | 10.03 | 3,621,000 |
| 12 mar 2024 | 10.53 | 10.62 | 10.03 | 10.30 | 10.30 | 4,370,400 |
| 11 mar 2024 | 10.29 | 10.72 | 10.23 | 10.46 | 10.46 | 4,495,100 |
| 08 mar 2024 | 10.62 | 10.92 | 10.29 | 10.31 | 10.31 | 5,367,200 |
| 07 mar 2024 | 9.66 | 10.49 | 9.56 | 10.44 | 10.44 | 7,841,300 |
| 06 mar 2024 | 9.78 | 9.81 | 8.95 | 9.54 | 9.54 | 7,996,100 |
| 05 mar 2024 | 8.88 | 9.30 | 8.78 | 9.12 | 9.12 | 6,000,500 |
| 04 mar 2024 | 9.10 | 9.13 | 8.68 | 9.03 | 9.03 | 4,579,900 |
| 01 mar 2024 | 8.76 | 9.14 | 8.41 | 9.08 | 9.08 | 6,881,000 |
| 29 feb 2024 | 9.16 | 9.38 | 8.74 | 8.77 | 8.77 | 4,347,400 |
| 28 feb 2024 | 9.20 | 9.43 | 8.95 | 8.99 | 8.99 | 3,965,200 |
| 27 feb 2024 | 8.90 | 9.34 | 8.81 | 9.32 | 9.32 | 7,283,400 |
| 26 feb 2024 | 8.59 | 8.78 | 8.43 | 8.70 | 8.70 | 5,847,300 |
| 23 feb 2024 | 8.55 | 8.80 | 8.41 | 8.58 | 8.58 | 5,606,500 |
| 22 feb 2024 | 9.04 | 9.04 | 8.44 | 8.60 | 8.60 | 7,492,300 |
| 21 feb 2024 | 8.83 | 8.99 | 8.70 | 8.96 | 8.96 | 6,399,800 |
| 20 feb 2024 | 9.67 | 9.80 | 8.78 | 8.92 | 8.92 | 12,681,700 |
| 16 feb 2024 | 9.00 | 9.95 | 8.98 | 9.88 | 9.88 | 27,117,900 |
| 15 feb 2024 | 11.66 | 12.05 | 11.65 | 11.97 | 11.97 | 7,443,800 |
| 14 feb 2024 | 11.51 | 11.77 | 11.24 | 11.71 | 11.71 | 4,928,000 |
| 13 feb 2024 | 11.54 | 11.73 | 11.05 | 11.25 | 11.25 | 5,171,400 |
| 12 feb 2024 | 11.57 | 12.47 | 11.49 | 12.32 | 12.32 | 4,881,000 |
| 09 feb 2024 | 11.57 | 11.72 | 11.27 | 11.53 | 11.53 | 4,078,300 |
| 08 feb 2024 | 11.27 | 11.59 | 11.15 | 11.52 | 11.52 | 2,993,200 |
| 07 feb 2024 | 11.54 | 11.61 | 11.07 | 11.30 | 11.30 | 2,931,200 |
| 06 feb 2024 | 10.95 | 11.36 | 10.83 | 11.31 | 11.31 | 3,310,600 |
| 05 feb 2024 | 11.32 | 11.42 | 10.73 | 11.03 | 11.03 | 3,860,700 |
| 02 feb 2024 | 11.80 | 12.00 | 11.36 | 11.60 | 11.60 | 4,720,300 |
| 01 feb 2024 | 12.04 | 12.42 | 11.51 | 12.01 | 12.01 | 6,550,100 |
| 31 ene 2024 | 11.53 | 12.24 | 11.29 | 11.32 | 11.32 | 5,970,800 |
| 30 ene 2024 | 11.73 | 11.75 | 11.30 | 11.36 | 11.36 | 4,179,500 |
| 29 ene 2024 | 11.50 | 11.92 | 11.06 | 11.90 | 11.90 | 8,678,300 |
| 26 ene 2024 | 12.65 | 12.86 | 12.43 | 12.47 | 12.47 | 3,340,500 |
| 25 ene 2024 | 12.18 | 12.62 | 12.00 | 12.47 | 12.47 | 4,443,700 |
| 24 ene 2024 | 12.27 | 12.57 | 11.82 | 11.87 | 11.87 | 4,781,900 |
| 23 ene 2024 | 11.99 | 12.32 | 11.67 | 11.93 | 11.93 | 5,124,600 |
| 22 ene 2024 | 11.59 | 12.35 | 11.51 | 12.06 | 12.06 | 5,631,300 |
| 19 ene 2024 | 11.22 | 11.43 | 10.96 | 11.40 | 11.40 | 5,511,400 |
| 18 ene 2024 | 11.30 | 11.45 | 10.95 | 11.27 | 11.27 | 7,698,500 |
| 17 ene 2024 | 11.40 | 11.66 | 11.14 | 11.26 | 11.26 | 4,647,500 |
| 16 ene 2024 | 12.45 | 12.48 | 11.71 | 11.85 | 11.85 | 6,181,300 |
| 12 ene 2024 | 13.15 | 13.22 | 12.61 | 12.73 | 12.73 | 3,556,100 |
| 11 ene 2024 | 13.31 | 13.39 | 12.48 | 12.97 | 12.97 | 4,246,500 |
| 10 ene 2024 | 14.11 | 14.23 | 13.16 | 13.47 | 13.47 | 5,007,400 |
| 09 ene 2024 | 13.56 | 13.63 | 13.23 | 13.32 | 13.32 | 3,908,800 |
| 08 ene 2024 | 13.69 | 13.94 | 13.32 | 13.89 | 13.89 | 2,947,400 |
| 05 ene 2024 | 13.75 | 14.39 | 13.64 | 13.77 | 13.77 | 2,771,000 |
| 04 ene 2024 | 13.95 | 14.21 | 13.85 | 13.91 | 13.91 | 2,075,100 |
| 03 ene 2024 | 14.36 | 14.37 | 13.75 | 14.02 | 14.02 | 3,649,600 |
| 02 ene 2024 | 14.50 | 15.27 | 14.39 | 14.76 | 14.76 | 3,145,900 |
| 29 dic 2023 | 15.20 | 15.20 | 14.65 | 14.80 | 14.80 | 2,530,100 |
| 28 dic 2023 | 15.14 | 15.39 | 15.05 | 15.23 | 15.23 | 1,992,400 |
| 27 dic 2023 | 15.19 | 15.32 | 15.00 | 15.25 | 15.25 | 2,595,100 |
| 26 dic 2023 | 14.98 | 15.16 | 14.74 | 15.09 | 15.09 | 2,725,400 |
| 22 dic 2023 | 14.40 | 14.98 | 14.38 | 14.88 | 14.88 | 3,710,300 |
| 21 dic 2023 | 14.23 | 14.79 | 14.02 | 14.76 | 14.76 | 3,776,500 |
| 20 dic 2023 | 14.19 | 14.63 | 13.79 | 13.84 | 13.84 | 4,134,800 |
| 19 dic 2023 | 13.87 | 14.37 | 13.70 | 14.31 | 14.31 | 4,930,700 |
| 18 dic 2023 | 14.01 | 14.31 | 13.66 | 13.72 | 13.72 | 4,313,500 |
| 15 dic 2023 | 14.58 | 14.75 | 13.91 | 14.20 | 14.20 | 7,957,500 |
| 14 dic 2023 | 14.02 | 15.24 | 14.02 | 14.41 | 14.41 | 10,373,000 |
| 13 dic 2023 | 12.76 | 13.84 | 12.61 | 13.56 | 13.56 | 5,829,000 |
| 12 dic 2023 | 13.33 | 13.33 | 12.68 | 12.87 | 12.87 | 5,861,600 |
| 11 dic 2023 | 13.79 | 13.99 | 13.36 | 13.51 | 13.51 | 4,694,700 |
| 08 dic 2023 | 13.79 | 14.13 | 13.61 | 13.91 | 13.91 | 4,090,700 |
| 07 dic 2023 | 14.14 | 14.24 | 13.58 | 13.88 | 13.88 | 5,435,700 |
| 06 dic 2023 | 15.08 | 15.23 | 14.00 | 14.21 | 14.21 | 7,358,600 |
| 05 dic 2023 | 15.27 | 15.27 | 14.70 | 14.91 | 14.91 | 4,029,500 |
| 04 dic 2023 | 15.31 | 15.73 | 15.24 | 15.52 | 15.52 | 4,150,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.