U.S. markets open in 3 hours 33 minutes

Bloom Energy Corporation (BE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.55-1.35 (-6.16%)
Al cierre: 04:00PM EDT
20.55 0.00 (0.00%)
Antes de la apertura del mercado: 04:30AM EDT
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 oct 202221.2921.4920.1120.5520.552,158,500
04 oct 202221.5722.0721.3321.9021.902,330,800
03 oct 202220.4221.0120.2220.7420.741,800,000
30 sept 202220.2220.8219.9619.9919.991,938,800
29 sept 202221.1521.3119.6220.1920.193,101,100
28 sept 202221.2821.8820.8921.6521.651,927,700
27 sept 202221.1321.6820.7421.2021.202,526,100
26 sept 202221.2722.1320.7220.7520.752,927,300
23 sept 202222.0022.2620.9621.3621.362,867,200
22 sept 202224.0224.2122.3322.8622.863,104,600
21 sept 202224.0925.2323.9824.0324.032,349,000
20 sept 202225.2725.9923.9023.9023.902,011,100
19 sept 202224.7625.5524.6625.3325.331,997,700
16 sept 202224.8025.4424.4125.1925.192,876,800
15 sept 202226.2526.8525.7025.8725.872,384,400
14 sept 202225.3426.7424.8726.6826.682,208,600
13 sept 202224.5625.5524.2525.2425.242,201,900
12 sept 202226.4126.4525.4126.2326.231,825,600
09 sept 202226.0026.3125.7326.1426.141,436,100
08 sept 202225.0025.9524.8525.7625.762,014,500
07 sept 202224.0425.5524.0025.4325.432,349,600
06 sept 202223.7124.3023.1024.0724.072,262,000
02 sept 202225.1225.2623.6223.6723.672,602,000
01 sept 202224.7025.0023.8824.6624.662,693,200
31 ago 202225.9826.4825.0725.4125.411,853,700
30 ago 202226.2326.6624.7725.4025.402,187,300
29 ago 202225.7326.5125.4625.7425.742,628,100
26 ago 202227.5527.8625.8026.2226.223,059,100
25 ago 202227.1427.6325.6427.3627.365,229,500
24 ago 202224.5926.0124.3625.6725.672,849,200
23 ago 202224.7025.2124.0324.1024.103,901,200
22 ago 202224.4524.7023.4524.7024.704,898,000
19 ago 202225.7526.1424.9725.5425.546,056,300
18 ago 202226.7527.1725.5926.5726.576,105,700
17 ago 202226.0027.2025.6826.5826.5816,189,900
16 ago 202228.6028.7826.3826.8026.8010,771,500
15 ago 202230.2031.3630.0530.3630.363,932,700
12 ago 202229.4931.4728.8430.4630.463,825,900
11 ago 202229.5030.3929.0629.2029.204,232,400
10 ago 202225.7529.5825.1029.3029.307,754,400
09 ago 202224.4725.2024.0324.7624.762,626,800
08 ago 202225.0325.8024.7525.1525.154,097,000
05 ago 202223.4524.2822.9724.1024.104,064,100
04 ago 202221.5422.9421.4222.8822.882,471,500
03 ago 202221.7821.8720.6321.4921.491,846,500
02 ago 202220.0921.6820.0221.4021.402,630,600
01 ago 202220.1520.6919.4920.3620.361,907,600
29 jul 202220.0020.8419.7820.2320.232,477,000
28 jul 202219.3022.0219.1920.1720.177,129,000
27 jul 202216.9017.2916.4617.2017.201,666,600
26 jul 202216.9017.0716.2916.4416.441,036,200
25 jul 202216.5017.1416.1917.0617.061,365,500
22 jul 202217.6218.0116.3316.5216.521,955,000
21 jul 202217.9718.0717.2817.6217.621,681,000
20 jul 202217.7818.4717.6818.0518.052,481,600
19 jul 202217.1517.6916.6317.4517.452,058,100
18 jul 202216.4117.4016.3816.8116.812,248,300
15 jul 202216.5616.6815.0616.0516.053,883,100
14 jul 202217.3117.4416.8717.0817.081,898,500
13 jul 202217.0617.9516.7517.6117.611,193,900
12 jul 202217.7117.8616.8317.4917.491,964,000
11 jul 202218.7318.9017.7117.8717.871,801,400
08 jul 202218.4019.5118.1718.9018.901,968,000
07 jul 202217.5118.7017.4318.3718.371,764,500
06 jul 202217.2417.9816.9417.2917.291,479,700
05 jul 202216.4217.2415.4817.2017.201,911,500
01 jul 202216.7217.1816.4216.8816.881,183,100
30 jun 202216.0816.7715.7816.5016.502,032,200
29 jun 202216.7416.7715.8516.3416.341,980,100
28 jun 202218.2518.5316.9217.1117.111,571,000
27 jun 202218.2418.5917.7718.2518.251,602,400
24 jun 202218.4218.5517.7718.0818.084,448,500
23 jun 202217.0518.1516.7318.1118.112,244,900
22 jun 202216.6917.4516.5816.8516.852,506,900
21 jun 202217.2017.8917.1917.2817.282,140,800
17 jun 202216.2317.3616.1516.9916.994,984,800
16 jun 202215.9216.4515.3116.0116.013,056,800
15 jun 202215.9017.2615.5916.6416.643,568,000
14 jun 202215.6916.1215.2215.6515.652,239,900
13 jun 202215.9716.3014.6315.6115.614,103,400
10 jun 202217.4017.8316.7517.0517.051,895,500
09 jun 202218.3218.8417.8117.8517.851,678,900
08 jun 202218.9819.4618.5518.6818.681,659,700
07 jun 202218.5019.4118.3619.1819.181,666,200
06 jun 202218.8019.8218.5418.8818.882,817,000
03 jun 202218.2318.8917.9118.2218.221,733,200
02 jun 202217.1218.7817.0918.5418.542,494,100
01 jun 202217.7618.0616.7017.0117.012,171,600
31 may 202218.3418.5617.2017.5217.523,192,600
27 may 202216.6718.3016.6718.2818.283,378,000
26 may 202215.4616.7015.4116.5716.572,607,600
25 may 202215.1316.0515.0415.6115.614,108,400
24 may 202215.9615.9614.8215.0115.014,369,400
23 may 202215.5616.0715.0816.0716.072,247,400
20 may 202215.8015.9914.8515.6415.643,810,800
19 may 202213.9715.9613.9215.5715.573,880,300
18 may 202214.5815.4813.9814.1114.112,879,600
17 may 202214.2314.8414.0114.8114.812,797,900
16 may 202213.7514.5513.5514.0514.052,995,600
13 may 202212.8614.0412.6713.8813.884,379,600
*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...