Bloom Energy Corporation (BE)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

18.03

-0.25

(-1.37%)

Al cierre: 04:00PM EDT

17.93

-0.10

(-0.55%)

Fuera de horario:

06:11PM EDT

Periodo de tiempo:

27 mar 2022 - 27 mar 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 mar 2023	18.61	18.61	17.80	18.03	18.03	1,525,931
24 mar 2023	17.99	18.41	17.77	18.28	18.28	2,236,800
23 mar 2023	18.00	19.24	17.96	18.30	18.30	4,561,400
22 mar 2023	18.29	18.68	17.74	17.75	17.75	2,718,600
21 mar 2023	17.86	18.61	17.71	18.33	18.33	3,170,600
20 mar 2023	17.21	17.67	16.88	17.20	17.20	3,011,900
17 mar 2023	17.71	17.84	16.77	17.15	17.15	4,456,100
16 mar 2023	18.73	18.82	17.64	18.02	18.02	4,830,400
15 mar 2023	19.36	19.68	18.32	18.93	18.93	2,710,500
14 mar 2023	20.87	21.26	19.78	20.15	20.15	2,446,300
13 mar 2023	19.31	20.50	18.40	19.94	19.94	2,694,800
10 mar 2023	21.11	21.25	19.78	20.12	20.12	2,780,700
09 mar 2023	22.44	22.99	21.22	21.23	21.23	2,618,300
08 mar 2023	22.68	22.72	21.93	22.34	22.34	1,383,800
07 mar 2023	22.74	23.10	22.35	22.72	22.72	1,282,500
06 mar 2023	22.89	23.40	22.65	22.78	22.78	1,521,100
03 mar 2023	21.97	22.90	21.77	22.68	22.68	1,488,700
02 mar 2023	21.35	21.69	21.12	21.68	21.68	1,425,700
01 mar 2023	21.79	22.51	21.68	21.90	21.90	1,980,800
28 feb 2023	21.52	21.91	21.44	21.69	21.69	2,293,800
27 feb 2023	21.54	21.84	21.33	21.60	21.60	1,440,900
24 feb 2023	21.85	21.86	21.06	21.32	21.32	2,208,800
23 feb 2023	22.91	22.96	21.95	22.38	22.38	1,361,900
22 feb 2023	22.05	22.72	22.05	22.42	22.42	1,634,300
21 feb 2023	23.02	23.30	22.33	22.38	22.38	2,607,700
17 feb 2023	23.17	23.52	22.74	23.49	23.49	1,914,900
16 feb 2023	23.83	24.42	23.36	23.39	23.39	1,970,300
15 feb 2023	23.00	24.45	22.79	24.41	24.41	2,322,500
14 feb 2023	22.75	23.26	21.92	23.21	23.21	3,639,100
13 feb 2023	23.98	24.25	22.94	23.30	23.30	2,681,800
10 feb 2023	25.65	25.68	22.32	24.05	24.05	6,750,200
09 feb 2023	24.30	24.68	23.59	23.64	23.64	3,177,700
08 feb 2023	24.45	24.95	23.76	23.89	23.89	2,115,400
07 feb 2023	24.01	24.40	23.31	24.28	24.28	1,671,300
06 feb 2023	24.10	24.78	24.02	24.13	24.13	1,722,400
03 feb 2023	24.79	25.51	24.59	24.69	24.69	1,448,700
02 feb 2023	26.00	26.55	25.06	25.63	25.63	2,281,200
01 feb 2023	24.89	25.91	24.40	25.42	25.42	2,106,700
31 ene 2023	24.44	25.00	24.17	24.93	24.93	1,723,500
30 ene 2023	24.55	25.09	24.05	24.18	24.18	1,582,900
27 ene 2023	24.56	25.25	24.05	25.00	25.00	2,132,400
26 ene 2023	25.90	26.30	24.44	24.77	24.77	2,109,200
25 ene 2023	24.26	25.44	23.62	25.29	25.29	2,194,700
24 ene 2023	26.00	26.26	24.66	24.99	24.99	2,600,400
23 ene 2023	24.10	25.80	24.03	25.36	25.36	2,351,000
20 ene 2023	22.97	24.19	22.90	24.04	24.04	2,911,600
19 ene 2023	23.20	23.62	22.18	22.68	22.68	3,601,100
18 ene 2023	24.08	24.73	23.63	23.81	23.81	2,095,900
17 ene 2023	23.25	24.04	22.98	23.92	23.92	2,902,500
13 ene 2023	23.30	23.84	22.99	23.17	23.17	1,934,400
12 ene 2023	23.37	23.88	22.72	23.63	23.63	2,615,600
11 ene 2023	22.08	23.10	21.77	23.05	23.05	3,296,900
10 ene 2023	20.63	22.33	20.63	22.00	22.00	4,220,900
09 ene 2023	19.59	20.38	19.39	19.89	19.89	2,298,400
06 ene 2023	18.80	19.45	18.35	19.03	19.03	1,772,300
05 ene 2023	19.84	19.90	18.92	19.16	19.16	1,681,400
04 ene 2023	19.57	20.16	19.20	20.12	20.12	2,114,400
03 ene 2023	19.64	19.98	18.83	19.19	19.19	3,007,500
30 dic 2022	18.39	19.21	18.36	19.12	19.12	1,433,800
29 dic 2022	18.20	18.85	18.09	18.70	18.70	1,680,300
28 dic 2022	17.60	18.10	17.28	17.80	17.80	1,835,000
27 dic 2022	18.37	18.42	17.44	17.64	17.64	2,097,600
23 dic 2022	19.33	19.50	18.53	18.53	18.53	1,615,800
22 dic 2022	20.08	20.21	19.03	19.52	19.52	2,018,400
21 dic 2022	20.80	21.09	20.38	20.48	20.48	1,750,800
20 dic 2022	20.36	21.18	20.04	20.55	20.55	2,245,300
19 dic 2022	22.02	22.02	20.68	20.81	20.81	2,562,500
16 dic 2022	22.21	22.30	21.41	22.04	22.04	4,055,300
15 dic 2022	22.75	23.39	21.88	22.47	22.47	3,048,500
14 dic 2022	22.51	24.41	22.50	23.26	23.26	4,567,000
13 dic 2022	22.80	23.30	21.69	21.96	21.96	2,744,200
12 dic 2022	20.67	21.88	20.54	21.81	21.81	1,711,600
09 dic 2022	20.46	20.84	20.30	20.47	20.47	1,310,100
08 dic 2022	20.25	20.97	19.88	20.54	20.54	1,723,800
07 dic 2022	19.99	20.58	19.71	20.04	20.04	1,440,600
06 dic 2022	21.02	21.11	19.85	20.13	20.13	2,083,400
05 dic 2022	21.77	22.18	20.81	21.02	21.02	1,645,900
02 dic 2022	20.95	22.08	20.87	21.98	21.98	1,707,600
01 dic 2022	21.20	21.58	20.58	21.52	21.52	1,857,500
30 nov 2022	20.79	21.35	20.04	21.29	21.29	2,689,600
29 nov 2022	21.27	21.45	20.45	20.65	20.65	1,357,000
28 nov 2022	21.79	22.17	20.95	21.03	21.03	1,375,300
25 nov 2022	22.13	22.22	21.76	22.11	22.11	757,800
23 nov 2022	21.46	22.46	21.10	22.31	22.31	2,059,400
22 nov 2022	20.88	21.52	20.58	21.47	21.47	1,280,800
21 nov 2022	20.63	21.18	20.52	20.85	20.85	1,505,800
18 nov 2022	21.56	21.78	20.36	21.06	21.06	2,872,400
17 nov 2022	20.50	21.19	19.82	21.12	21.12	1,954,600
16 nov 2022	21.60	21.83	21.00	21.25	21.25	1,533,800
15 nov 2022	21.94	22.70	21.94	21.99	21.99	2,190,600
14 nov 2022	21.57	21.92	20.48	21.57	21.57	1,909,200
11 nov 2022	21.75	22.92	21.54	21.83	21.83	4,283,700
10 nov 2022	19.70	21.81	19.70	21.65	21.65	4,566,600
09 nov 2022	19.10	20.05	18.24	18.26	18.26	2,056,800
08 nov 2022	19.75	20.11	19.16	19.49	19.49	2,663,400
07 nov 2022	19.50	19.74	18.79	19.41	19.41	2,789,200
04 nov 2022	19.33	20.94	18.05	19.24	19.24	6,136,600
03 nov 2022	17.20	17.73	17.03	17.23	17.23	2,812,800
02 nov 2022	18.25	18.45	17.27	17.33	17.33	2,318,300
01 nov 2022	19.42	19.72	18.24	18.27	18.27	2,601,700
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...

S&P 5003,977.53+6.54(+0.16%)

Dow Jones32,432.08+194.55(+0.60%)

Nasdaq11,768.84-55.12(-0.47%)

Russell 20001,753.67+18.75(+1.08%)

Petróleo72.80-0.01(-0.01%)

Oro1,958.60+4.80(+0.25%)

Bloom Energy Corporation (BE)

S&P 500
3,977.53
+6.54(+0.16%)

Dow Jones
32,432.08
+194.55(+0.60%)

Nasdaq
11,768.84
-55.12(-0.47%)

Russell 2000
1,753.67
+18.75(+1.08%)

Petróleo
72.80
-0.01(-0.01%)

Oro
1,958.60
+4.80(+0.25%)