U.S. markets closed

Bloom Energy Corporation (BE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.96+0.04 (+0.45%)
Al cierre: 04:00PM EST
9.01 +0.05 (+0.56%)
Fuera de horario: 07:09PM EST
Periodo de tiempo:
21 feb 2023 - 21 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 feb 20248.838.998.708.968.966,205,623
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
16 nov 202312.3512.6512.1912.4212.424,085,500
15 nov 202312.5413.2512.4012.5312.535,818,000
14 nov 202311.3412.5011.2612.3512.359,418,800
13 nov 202310.4810.8810.3910.6110.615,120,000
10 nov 202310.5210.969.9710.5410.549,709,500
09 nov 202311.5412.1010.8110.8710.8715,489,800
08 nov 20239.9510.239.6010.0310.038,862,600
07 nov 202310.0010.199.679.939.935,233,700
06 nov 202310.9110.939.9510.0910.094,493,100
03 nov 202311.2711.5510.7910.8010.806,412,000
02 nov 202310.2610.7910.2610.7610.765,127,500
01 nov 202310.3110.429.8610.0210.025,129,600
31 oct 202310.0110.489.9910.4010.404,131,000
30 oct 202310.0310.259.5110.0110.016,205,000
27 oct 202310.8210.879.689.789.787,264,800
26 oct 202311.4311.6110.5310.8610.865,416,200
25 oct 202311.6011.6111.2211.3511.353,931,200
24 oct 202311.5011.9811.4011.7511.755,282,700
23 oct 202311.1011.4710.8611.2511.253,808,900
20 oct 202311.7011.9311.2511.3111.3118,671,000
19 oct 202312.0112.3011.8311.9411.944,699,400
18 oct 202312.1912.2211.9012.0212.023,607,000
17 oct 202312.0512.5711.8112.4212.426,081,400
16 oct 202311.6512.5511.5412.3912.3910,597,000
13 oct 202311.4512.0011.2511.4311.434,035,700
12 oct 202311.8411.8911.3111.4111.413,690,600
11 oct 202311.8411.9811.5511.8411.845,923,600
10 oct 202310.6511.4810.5511.4611.466,369,600
09 oct 202310.7411.0710.4510.5510.553,828,600
06 oct 202310.5611.1910.5211.1311.134,836,600
05 oct 202311.1811.2410.6810.7410.745,031,600
04 oct 202311.5711.6810.9711.3811.385,383,000
03 oct 202312.0112.0911.4211.5411.547,093,900
02 oct 202313.1713.2711.9712.1912.195,556,800
29 sept 202313.4713.7113.1113.2613.263,206,600
28 sept 202313.4713.5813.0713.2313.232,699,600
*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...