U.S. markets closed

Bloom Energy Corporation (BE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.74-0.64 (-5.62%)
Al cierre: 04:00PM EDT
10.65 -0.09 (-0.85%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202411.2911.4410.6010.7410.744,354,400
11 abr 202411.5111.6110.8811.3811.383,708,600
10 abr 202411.1611.5211.0611.4211.425,144,100
09 abr 202412.0012.5111.7711.8811.885,138,000
08 abr 202411.9112.0411.6311.6711.673,685,600
05 abr 202411.8012.0811.6111.6911.693,904,800
04 abr 202412.0012.5011.6911.7911.795,885,600
03 abr 202411.5311.7811.2411.7111.714,260,800
02 abr 202411.5011.8811.2311.7511.756,356,500
01 abr 202411.7511.7611.0911.7311.735,555,200
28 mar 202411.0311.3410.9711.2411.244,258,000
27 mar 202410.8511.1610.7011.0311.034,741,200
26 mar 202410.2511.2210.2410.8010.8010,853,700
25 mar 20249.9110.259.8510.0410.045,254,200
22 mar 20249.819.929.579.879.873,158,700
21 mar 20249.6410.009.539.829.823,512,900
20 mar 20249.399.739.169.599.593,462,900
19 mar 20249.509.669.279.479.473,799,000
18 mar 20249.299.889.109.789.786,003,100
15 mar 20249.109.278.999.269.264,954,900
14 mar 202410.0510.168.829.039.039,734,100
13 mar 202410.2010.539.9810.0310.033,621,000
12 mar 202410.5310.6210.0310.3010.304,370,400
11 mar 202410.2910.7210.2310.4610.464,495,100
08 mar 202410.6210.9210.2910.3110.315,367,200
07 mar 20249.6610.499.5610.4410.447,841,300
06 mar 20249.789.818.959.549.547,996,100
05 mar 20248.889.308.789.129.126,000,500
04 mar 20249.109.138.689.039.034,579,900
01 mar 20248.769.148.419.089.086,881,000
29 feb 20249.169.388.748.778.774,347,400
28 feb 20249.209.438.958.998.993,965,200
27 feb 20248.909.348.819.329.327,283,400
26 feb 20248.598.788.438.708.705,847,300
23 feb 20248.558.808.418.588.585,606,500
22 feb 20249.049.048.448.608.607,492,300
21 feb 20248.838.998.708.968.966,399,800
20 feb 20249.679.808.788.928.9212,681,700
16 feb 20249.009.958.989.889.8827,117,900
15 feb 202411.6612.0511.6511.9711.977,443,800
14 feb 202411.5111.7711.2411.7111.714,928,000
13 feb 202411.5411.7311.0511.2511.255,171,400
12 feb 202411.5712.4711.4912.3212.324,881,000
09 feb 202411.5711.7211.2711.5311.534,078,300
08 feb 202411.2711.5911.1511.5211.522,993,200
07 feb 202411.5411.6111.0711.3011.302,931,200
06 feb 202410.9511.3610.8311.3111.313,310,600
05 feb 202411.3211.4210.7311.0311.033,860,700
02 feb 202411.8012.0011.3611.6011.604,720,300
01 feb 202412.0412.4211.5112.0112.016,550,100
31 ene 202411.5312.2411.2911.3211.325,970,800
30 ene 202411.7311.7511.3011.3611.364,179,500
29 ene 202411.5011.9211.0611.9011.908,678,300
26 ene 202412.6512.8612.4312.4712.473,340,500
25 ene 202412.1812.6212.0012.4712.474,443,700
24 ene 202412.2712.5711.8211.8711.874,781,900
23 ene 202411.9912.3211.6711.9311.935,124,600
22 ene 202411.5912.3511.5112.0612.065,631,300
19 ene 202411.2211.4310.9611.4011.405,511,400
18 ene 202411.3011.4510.9511.2711.277,698,500
17 ene 202411.4011.6611.1411.2611.264,647,500
16 ene 202412.4512.4811.7111.8511.856,181,300
12 ene 202413.1513.2212.6112.7312.733,556,100
11 ene 202413.3113.3912.4812.9712.974,246,500
10 ene 202414.1114.2313.1613.4713.475,007,400
09 ene 202413.5613.6313.2313.3213.323,908,800
08 ene 202413.6913.9413.3213.8913.892,947,400
05 ene 202413.7514.3913.6413.7713.772,771,000
04 ene 202413.9514.2113.8513.9113.912,075,100
03 ene 202414.3614.3713.7514.0214.023,649,600
02 ene 202414.5015.2714.3914.7614.763,145,900
29 dic 202315.2015.2014.6514.8014.802,530,100
28 dic 202315.1415.3915.0515.2315.231,992,400
27 dic 202315.1915.3215.0015.2515.252,595,100
26 dic 202314.9815.1614.7415.0915.092,725,400
22 dic 202314.4014.9814.3814.8814.883,710,300
21 dic 202314.2314.7914.0214.7614.763,776,500
20 dic 202314.1914.6313.7913.8413.844,134,800
19 dic 202313.8714.3713.7014.3114.314,930,700
18 dic 202314.0114.3113.6613.7213.724,313,500
15 dic 202314.5814.7513.9114.2014.207,957,500
14 dic 202314.0215.2414.0214.4114.4110,373,000
13 dic 202312.7613.8412.6113.5613.565,829,000
12 dic 202313.3313.3312.6812.8712.875,861,600
11 dic 202313.7913.9913.3613.5113.514,694,700
08 dic 202313.7914.1313.6113.9113.914,090,700
07 dic 202314.1414.2413.5813.8813.885,435,700
06 dic 202315.0815.2314.0014.2114.217,358,600
05 dic 202315.2715.2714.7014.9114.914,029,500
04 dic 202315.3115.7315.2415.5215.524,150,700
01 dic 202314.3215.4014.1015.3815.384,842,800
30 nov 202314.4114.8914.0414.4414.445,137,300
29 nov 202313.8814.6113.8214.3114.315,008,700
28 nov 202312.9113.6612.7013.5513.554,410,100
27 nov 202313.2713.3312.8913.0113.014,083,800
24 nov 202313.1513.2913.0513.2113.211,539,400
22 nov 202312.9713.1612.6513.1213.123,698,100
21 nov 202312.7012.8912.2812.8212.825,293,500
20 nov 202312.5713.0112.3612.8612.863,052,900
17 nov 202312.6712.7712.2312.5712.574,909,600
*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...