U.S. markets closed

Bloom Energy Corporation (BE)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
14.18-0.47 (-3.21%)
Al cierre: 04:00PM EDT
14.04 -0.14 (-0.99%)
Fuera de horario: 07:54PM EDT
Periodo de tiempo:
21 jul 2023 - 21 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202414.4014.5613.9014.1814.184,257,600
18 jul 202415.1815.6314.6214.6514.657,890,800
17 jul 202416.4417.2315.2315.2815.2817,509,600
16 jul 202414.5615.1914.2215.0815.087,406,800
15 jul 202413.1914.5612.9014.5414.548,587,200
12 jul 202413.5714.2713.5713.9713.975,274,600
11 jul 202413.4513.5912.9813.3713.374,452,100
10 jul 202412.4812.8812.0712.8012.803,530,900
09 jul 202412.3912.4312.0212.2612.263,649,700
08 jul 202412.3212.8112.2612.4112.414,225,500
05 jul 202411.8212.2411.7212.1612.165,250,400
03 jul 202411.1911.9011.0111.8511.855,257,900
02 jul 202411.3311.6910.6510.8210.828,677,100
01 jul 202412.3212.4411.3611.3711.375,649,900
28 jun 202412.9213.0512.0812.2412.2410,038,100
27 jun 202412.4313.2612.3613.0413.044,762,100
26 jun 202413.2313.3412.5912.6212.625,399,800
25 jun 202413.0313.3312.7613.3213.323,907,300
24 jun 202412.8313.2612.7613.2413.244,853,600
21 jun 202413.8513.8912.8212.8212.828,495,900
20 jun 202413.5114.2113.3414.0114.014,664,700
18 jun 202413.8714.0213.5713.6513.656,893,600
17 jun 202414.1014.2513.5813.9513.955,403,000
14 jun 202414.8614.9213.9114.3314.335,936,800
13 jun 202415.2015.8515.0815.1015.104,713,800
12 jun 202415.5916.2415.1615.3115.317,850,900
11 jun 202414.9115.0014.4114.7514.754,593,300
10 jun 202414.7515.7514.6515.1315.135,124,100
07 jun 202414.9815.1114.6314.8414.844,842,000
06 jun 202415.5315.7515.0315.3515.354,221,900
05 jun 202415.1415.9414.7015.6815.685,694,400
04 jun 202415.5015.5114.6815.0215.026,329,200
03 jun 202416.8917.0015.6915.7515.756,798,300
31 may 202416.8317.7115.8416.3216.328,257,700
30 may 202415.7216.8315.6216.6416.648,425,500
29 may 202416.0016.1315.3715.5215.526,899,500
28 may 202416.5517.3416.3716.5316.5315,781,300
24 may 202415.7316.5015.2816.2916.2920,534,900
23 may 202416.7617.2315.6515.7315.7316,069,200
22 may 202415.2518.1415.1817.0017.0030,153,100
21 may 202413.1415.1412.9915.1315.1317,398,300
20 may 202412.5313.1112.4012.9212.925,501,900
17 may 202412.1812.3411.9812.3312.333,969,200
16 may 202412.7812.8111.9312.2312.235,816,000
15 may 202412.8513.0912.2312.8612.867,055,700
14 may 202412.0413.0712.0412.4812.487,285,300
13 may 202411.1912.2911.1911.5511.555,784,500
10 may 202412.5013.5411.1311.1611.1611,544,500
09 may 202411.8112.0411.5911.7411.746,528,600
08 may 202411.4811.8111.2211.8011.803,166,100
07 may 202412.2012.3311.7511.7711.775,615,200
06 may 202411.9412.3711.9412.2012.203,859,800
03 may 202411.8412.2311.6011.8011.804,200,400
02 may 202411.6611.6611.2011.4411.443,570,800
01 may 202411.1311.9011.0511.3111.314,528,500
30 abr 202410.9911.4410.7511.1311.136,191,600
29 abr 202410.7911.1910.7210.9910.995,262,000
26 abr 20249.5810.669.4610.6010.607,016,800
25 abr 20249.399.589.129.559.555,109,700
24 abr 20249.829.909.509.649.643,900,200
23 abr 20249.3510.289.309.839.836,509,700
22 abr 20249.789.789.149.329.326,705,400
19 abr 20249.729.849.509.639.6314,889,900
18 abr 20249.8610.089.599.759.754,235,300
17 abr 20249.9510.049.749.809.804,282,800
16 abr 202410.0910.209.759.889.887,562,300
15 abr 202410.5810.7510.1910.2410.245,983,400
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
*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...