U.S. markets open in 3 hours 28 minutes

Bloom Energy Corporation (BE)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
12.19-1.07 (-8.07%)
Al cierre: 04:00PM EDT
12.24 +0.05 (+0.41%)
Fuera de horario: 07:48PM EDT
Periodo de tiempo:
03 oct 2022 - 03 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 oct 202313.1713.2711.9712.1912.195,556,500
29 sept 202313.4713.7113.1113.2613.263,206,600
28 sept 202313.4713.5813.0713.2313.232,699,600
27 sept 202313.6013.7113.2813.4213.422,751,700
26 sept 202313.5013.7613.3213.3513.353,242,900
25 sept 202313.7114.1213.6013.7313.732,632,300
22 sept 202313.8414.0413.5613.5713.572,665,100
21 sept 202314.0814.1913.7713.7813.783,427,300
20 sept 202314.8915.0514.3614.4014.401,890,600
19 sept 202314.2614.8414.2414.6714.673,695,400
18 sept 202315.0015.0614.4614.4714.472,605,400
15 sept 202315.4815.5914.9615.1215.124,657,400
14 sept 202315.2715.6715.2015.5515.552,897,800
13 sept 202315.4215.4514.9515.0315.032,306,900
12 sept 202314.9515.4514.8315.4115.412,400,500
11 sept 202314.9215.2314.6015.1015.102,584,600
08 sept 202314.9715.1014.5814.7114.712,543,300
07 sept 202314.7815.0714.5115.0515.052,204,800
06 sept 202315.3015.4015.0515.1015.102,885,200
05 sept 202315.0215.3214.9715.1015.102,472,100
01 sept 202315.2415.4415.0415.1615.162,103,100
31 ago 202315.2115.5314.9814.9914.991,931,100
30 ago 202315.4815.6414.9615.1515.152,783,900
29 ago 202314.8815.8814.7715.4515.454,202,000
28 ago 202314.6714.9714.6514.8714.873,683,600
25 ago 202314.4714.7714.2514.4614.463,003,200
24 ago 202314.7114.7514.2314.3514.351,903,700
23 ago 202314.0614.8613.9514.6814.683,001,900
22 ago 202314.6714.7014.0614.2614.261,804,100
21 ago 202314.4714.6414.1114.4214.422,386,400
18 ago 202314.1314.8214.0814.4914.492,559,600
17 ago 202314.6414.8114.4114.4514.452,356,300
16 ago 202314.7415.0514.5914.6114.612,789,300
15 ago 202315.2615.3614.7914.8114.813,347,400
14 ago 202314.9115.6414.7315.4715.472,322,400
11 ago 202314.8815.1014.7715.0615.062,109,800
10 ago 202315.3415.7414.8614.9714.973,825,400
09 ago 202315.8516.2415.4915.5715.572,143,100
08 ago 202315.2515.7715.0215.7615.763,247,500
07 ago 202315.7015.8115.1515.7215.723,675,600
04 ago 202316.1017.1115.6815.8815.884,467,700
03 ago 202316.6016.9516.4716.5716.574,364,000
02 ago 202317.1117.1416.2116.7716.774,504,900
01 ago 202317.6017.8117.3617.6717.671,769,000
31 jul 202317.5618.1617.5517.8617.863,303,100
28 jul 202317.6917.7917.3617.3617.361,886,900
27 jul 202318.1318.2017.0717.2817.282,979,300
26 jul 202317.2518.2017.1017.8917.894,616,500
25 jul 202317.6017.8017.2817.4517.453,470,400
24 jul 202317.7018.0817.4017.8017.802,992,000
21 jul 202317.6017.6417.0917.5717.572,953,300
20 jul 202317.6017.7317.2817.3917.394,123,700
19 jul 202318.4218.6817.6817.7717.773,598,700
18 jul 202318.4318.7617.8318.2018.205,204,900
17 jul 202317.6918.7017.5518.4218.424,039,900
14 jul 202318.0418.6417.3817.5917.593,833,500
13 jul 202317.9018.2917.7217.9317.933,648,500
12 jul 202318.0518.0617.5517.5917.592,906,500
11 jul 202317.4517.8017.1917.6717.673,506,000
10 jul 202316.4217.3816.4017.3717.372,834,800
07 jul 202316.1117.1215.9116.6916.694,705,600
06 jul 202316.0016.0115.1315.5515.553,241,300
05 jul 202316.1516.5615.8316.2516.252,601,000
03 jul 202316.5216.8116.2216.3216.321,264,800
30 jun 202316.4216.4916.1516.3516.353,258,100
29 jun 202316.1616.8416.0616.2516.253,705,500
28 jun 202315.9816.7815.9316.1816.183,486,200
27 jun 202315.7415.9915.5215.9915.993,136,000
26 jun 202315.3915.9215.3115.5115.512,114,200
23 jun 202315.9815.9815.4015.4415.446,268,000
22 jun 202316.3216.4115.8316.2316.233,191,200
21 jun 202316.7316.9216.2316.5016.502,993,600
20 jun 202316.9917.1516.2716.8716.876,129,400
16 jun 202317.6817.6816.8117.1617.164,691,000
15 jun 202316.4617.4316.1717.3417.346,522,300
14 jun 202317.7117.9716.7916.8516.856,150,400
13 jun 202317.1317.8516.8517.6617.669,176,300
12 jun 202315.2916.9715.1416.8516.8511,553,500
09 jun 202315.1515.3214.7815.1415.147,231,400
08 jun 202315.8115.8615.0515.2115.216,643,600
07 jun 202315.3115.9115.1415.7815.789,889,800
06 jun 202314.0015.3913.9015.1215.126,448,200
05 jun 202314.2514.5214.0414.1814.182,543,200
02 jun 202314.3814.6514.1314.4214.425,813,000
01 jun 202313.7514.2713.4113.9613.963,916,300
31 may 202313.8014.0613.5513.7213.723,277,100
30 may 202314.1614.3513.7213.9513.954,420,400
26 may 202313.5214.0913.3513.9913.995,231,900
25 may 202313.9914.1913.5113.5513.553,829,300
24 may 202314.5314.5313.6313.8013.805,806,700
23 may 202314.7115.1614.5114.8314.835,037,000
22 may 202314.0515.0413.8314.7814.788,156,500
19 may 202314.4014.7713.7513.9413.949,701,200
18 may 202313.6513.8413.2413.6513.654,378,900
17 may 202313.2214.1013.2013.7913.796,503,800
16 may 202313.1813.3512.9713.1213.126,389,700
15 may 202312.7013.2012.4813.1313.1310,668,000
12 may 202313.0813.2712.3312.7212.7220,142,600
11 may 202313.9014.1912.5213.2313.2320,736,800
10 may 202317.5717.5715.1115.2015.206,007,000
*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...