Bloom Energy Corporation (BE)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 14.88 | 15.24 | 14.37 | 14.51 | 14.51 | 4,235,800 |
| 25 jul 2024 | 14.30 | 15.11 | 13.95 | 14.48 | 14.48 | 4,503,600 |
| 24 jul 2024 | 14.90 | 15.43 | 14.37 | 14.48 | 14.48 | 3,952,300 |
| 23 jul 2024 | 14.09 | 15.35 | 14.01 | 15.11 | 15.11 | 4,260,500 |
| 22 jul 2024 | 14.61 | 14.79 | 14.06 | 14.25 | 14.25 | 4,389,400 |
| 19 jul 2024 | 14.40 | 14.56 | 13.90 | 14.18 | 14.18 | 4,259,300 |
| 18 jul 2024 | 15.18 | 15.63 | 14.62 | 14.65 | 14.65 | 7,890,800 |
| 17 jul 2024 | 16.44 | 17.23 | 15.23 | 15.28 | 15.28 | 17,509,600 |
| 16 jul 2024 | 14.56 | 15.19 | 14.22 | 15.08 | 15.08 | 7,406,800 |
| 15 jul 2024 | 13.19 | 14.56 | 12.90 | 14.54 | 14.54 | 8,587,200 |
| 12 jul 2024 | 13.57 | 14.27 | 13.57 | 13.97 | 13.97 | 5,274,600 |
| 11 jul 2024 | 13.45 | 13.59 | 12.98 | 13.37 | 13.37 | 4,452,100 |
| 10 jul 2024 | 12.48 | 12.88 | 12.07 | 12.80 | 12.80 | 3,530,900 |
| 09 jul 2024 | 12.39 | 12.43 | 12.02 | 12.26 | 12.26 | 3,649,700 |
| 08 jul 2024 | 12.32 | 12.81 | 12.26 | 12.41 | 12.41 | 4,225,500 |
| 05 jul 2024 | 11.82 | 12.24 | 11.72 | 12.16 | 12.16 | 5,250,400 |
| 03 jul 2024 | 11.19 | 11.90 | 11.01 | 11.85 | 11.85 | 5,257,900 |
| 02 jul 2024 | 11.33 | 11.69 | 10.65 | 10.82 | 10.82 | 8,677,100 |
| 01 jul 2024 | 12.32 | 12.44 | 11.36 | 11.37 | 11.37 | 5,649,900 |
| 28 jun 2024 | 12.92 | 13.05 | 12.08 | 12.24 | 12.24 | 10,038,100 |
| 27 jun 2024 | 12.43 | 13.26 | 12.36 | 13.04 | 13.04 | 4,762,100 |
| 26 jun 2024 | 13.23 | 13.34 | 12.59 | 12.62 | 12.62 | 5,399,800 |
| 25 jun 2024 | 13.03 | 13.33 | 12.76 | 13.32 | 13.32 | 3,907,300 |
| 24 jun 2024 | 12.83 | 13.26 | 12.76 | 13.24 | 13.24 | 4,853,600 |
| 21 jun 2024 | 13.85 | 13.89 | 12.82 | 12.82 | 12.82 | 8,495,900 |
| 20 jun 2024 | 13.51 | 14.21 | 13.34 | 14.01 | 14.01 | 4,664,700 |
| 18 jun 2024 | 13.87 | 14.02 | 13.57 | 13.65 | 13.65 | 6,893,600 |
| 17 jun 2024 | 14.10 | 14.25 | 13.58 | 13.95 | 13.95 | 5,403,000 |
| 14 jun 2024 | 14.86 | 14.92 | 13.91 | 14.33 | 14.33 | 5,936,800 |
| 13 jun 2024 | 15.20 | 15.85 | 15.08 | 15.10 | 15.10 | 4,713,800 |
| 12 jun 2024 | 15.59 | 16.24 | 15.16 | 15.31 | 15.31 | 7,850,900 |
| 11 jun 2024 | 14.91 | 15.00 | 14.41 | 14.75 | 14.75 | 4,593,300 |
| 10 jun 2024 | 14.75 | 15.75 | 14.65 | 15.13 | 15.13 | 5,124,100 |
| 07 jun 2024 | 14.98 | 15.11 | 14.63 | 14.84 | 14.84 | 4,842,000 |
| 06 jun 2024 | 15.53 | 15.75 | 15.03 | 15.35 | 15.35 | 4,221,900 |
| 05 jun 2024 | 15.14 | 15.94 | 14.70 | 15.68 | 15.68 | 5,694,400 |
| 04 jun 2024 | 15.50 | 15.51 | 14.68 | 15.02 | 15.02 | 6,329,200 |
| 03 jun 2024 | 16.89 | 17.00 | 15.69 | 15.75 | 15.75 | 6,798,300 |
| 31 may 2024 | 16.83 | 17.71 | 15.84 | 16.32 | 16.32 | 8,257,700 |
| 30 may 2024 | 15.72 | 16.83 | 15.62 | 16.64 | 16.64 | 8,425,500 |
| 29 may 2024 | 16.00 | 16.13 | 15.37 | 15.52 | 15.52 | 6,899,500 |
| 28 may 2024 | 16.55 | 17.34 | 16.37 | 16.53 | 16.53 | 15,781,300 |
| 24 may 2024 | 15.73 | 16.50 | 15.28 | 16.29 | 16.29 | 20,534,900 |
| 23 may 2024 | 16.76 | 17.23 | 15.65 | 15.73 | 15.73 | 16,069,200 |
| 22 may 2024 | 15.25 | 18.14 | 15.18 | 17.00 | 17.00 | 30,153,100 |
| 21 may 2024 | 13.14 | 15.14 | 12.99 | 15.13 | 15.13 | 17,398,300 |
| 20 may 2024 | 12.53 | 13.11 | 12.40 | 12.92 | 12.92 | 5,501,900 |
| 17 may 2024 | 12.18 | 12.34 | 11.98 | 12.33 | 12.33 | 3,969,200 |
| 16 may 2024 | 12.78 | 12.81 | 11.93 | 12.23 | 12.23 | 5,816,000 |
| 15 may 2024 | 12.85 | 13.09 | 12.23 | 12.86 | 12.86 | 7,055,700 |
| 14 may 2024 | 12.04 | 13.07 | 12.04 | 12.48 | 12.48 | 7,285,300 |
| 13 may 2024 | 11.19 | 12.29 | 11.19 | 11.55 | 11.55 | 5,784,500 |
| 10 may 2024 | 12.50 | 13.54 | 11.13 | 11.16 | 11.16 | 11,544,500 |
| 09 may 2024 | 11.81 | 12.04 | 11.59 | 11.74 | 11.74 | 6,528,600 |
| 08 may 2024 | 11.48 | 11.81 | 11.22 | 11.80 | 11.80 | 3,166,100 |
| 07 may 2024 | 12.20 | 12.33 | 11.75 | 11.77 | 11.77 | 5,615,200 |
| 06 may 2024 | 11.94 | 12.37 | 11.94 | 12.20 | 12.20 | 3,859,800 |
| 03 may 2024 | 11.84 | 12.23 | 11.60 | 11.80 | 11.80 | 4,200,400 |
| 02 may 2024 | 11.66 | 11.66 | 11.20 | 11.44 | 11.44 | 3,570,800 |
| 01 may 2024 | 11.13 | 11.90 | 11.05 | 11.31 | 11.31 | 4,528,500 |
| 30 abr 2024 | 10.99 | 11.44 | 10.75 | 11.13 | 11.13 | 6,191,600 |
| 29 abr 2024 | 10.79 | 11.19 | 10.72 | 10.99 | 10.99 | 5,262,000 |
| 26 abr 2024 | 9.58 | 10.66 | 9.46 | 10.60 | 10.60 | 7,016,800 |
| 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 |
| *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.