U.S. markets close in 1 hour 8 minutes

Bloom Energy Corporation (BE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
25.09+0.99 (+4.13%)
A partir del 02:52PM EDT. Mercado abierto.
Periodo de tiempo:
08 ago 2021 - 08 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 ago 202225.0325.8024.7525.0925.093,259,416
05 ago 202223.4524.2822.9724.1024.104,064,100
04 ago 202221.5422.9421.4222.8822.882,471,500
03 ago 202221.7821.8720.6321.4921.491,846,500
02 ago 202220.0921.6820.0221.4021.402,630,600
01 ago 202220.1520.6919.4920.3620.361,907,600
29 jul 202220.0020.8419.7820.2320.232,475,300
28 jul 202219.3022.0219.1920.1720.177,129,000
27 jul 202216.9017.2916.4617.2017.201,666,600
26 jul 202216.9017.0716.2916.4416.441,036,200
25 jul 202216.5017.1416.1917.0617.061,365,500
22 jul 202217.6218.0116.3316.5216.521,954,400
21 jul 202217.9718.0717.2817.6217.621,681,000
20 jul 202217.7818.4717.6818.0518.052,481,600
19 jul 202217.1517.6916.6317.4517.452,058,100
18 jul 202216.4117.4016.3816.8116.812,248,300
15 jul 202216.5616.6815.0616.0516.053,877,300
14 jul 202217.3117.4416.8717.0817.081,898,500
13 jul 202217.0617.9516.7517.6117.611,193,900
12 jul 202217.7117.8616.8317.4917.491,964,000
11 jul 202218.7318.9017.7117.8717.871,801,400
08 jul 202218.4019.5118.1718.9018.901,967,400
07 jul 202217.5118.7017.4318.3718.371,764,500
06 jul 202217.2417.9816.9417.2917.291,479,700
05 jul 202216.4217.2415.4817.2017.201,911,500
01 jul 202216.7217.1816.4216.8816.881,183,100
30 jun 202216.0816.7715.7816.5016.502,032,200
29 jun 202216.7416.7715.8516.3416.341,980,100
28 jun 202218.2518.5316.9217.1117.111,571,000
27 jun 202218.2418.5917.7718.2518.251,602,400
24 jun 202218.4218.5517.7718.0818.084,447,700
23 jun 202217.0518.1516.7318.1118.112,244,900
22 jun 202216.6917.4516.5816.8516.852,506,900
21 jun 202217.2017.8917.1917.2817.282,140,800
17 jun 202216.2317.3616.1516.9916.994,984,800
16 jun 202215.9216.4515.3116.0116.013,056,800
15 jun 202215.9017.2615.5916.6416.643,568,000
14 jun 202215.6916.1215.2215.6515.652,239,900
13 jun 202215.9716.3014.6315.6115.614,103,400
10 jun 202217.4017.8316.7517.0517.051,895,500
09 jun 202218.3218.8417.8117.8517.851,678,900
08 jun 202218.9819.4618.5518.6818.681,659,700
07 jun 202218.5019.4118.3619.1819.181,666,200
06 jun 202218.8019.8218.5418.8818.882,817,000
03 jun 202218.2318.8917.9118.2218.221,733,200
02 jun 202217.1218.7817.0918.5418.542,494,100
01 jun 202217.7618.0616.7017.0117.012,171,600
31 may 202218.3418.5617.2017.5217.523,192,600
27 may 202216.6718.3016.6718.2818.283,378,000
26 may 202215.4616.7015.4116.5716.572,607,600
25 may 202215.1316.0515.0415.6115.614,108,400
24 may 202215.9615.9614.8215.0115.014,369,400
23 may 202215.5616.0715.0816.0716.072,247,400
20 may 202215.8015.9914.8515.6415.643,810,800
19 may 202213.9715.9613.9215.5715.573,880,300
18 may 202214.5815.4813.9814.1114.112,879,600
17 may 202214.2314.8414.0114.8114.812,797,900
16 may 202213.7514.5513.5514.0514.052,995,600
13 may 202212.8614.0412.6713.8813.884,379,600
12 may 202211.9513.0311.4712.3512.354,959,000
11 may 202213.2413.6212.0412.1312.134,266,000
10 may 202214.0414.2212.5613.2913.294,723,900
09 may 202214.5914.6713.2613.5913.595,668,100
06 may 202215.8216.6114.5315.1315.1311,721,700
05 may 202219.9620.1418.5018.9718.972,816,700
04 may 202219.2420.3818.7720.3020.302,736,800
03 may 202218.7419.5518.4618.9518.951,982,300
02 may 202218.2318.8517.8818.7618.762,036,300
29 abr 202219.5119.9118.5018.5618.561,751,400
28 abr 202219.7119.9918.3419.5019.502,175,100
27 abr 202219.5320.1219.2219.4919.492,646,400
26 abr 202219.4519.7719.0019.4119.413,301,300
25 abr 202218.5019.6418.1419.6419.643,439,400
22 abr 202219.7320.2218.9119.0619.066,204,500
21 abr 202222.7722.9719.6619.8019.804,119,300
20 abr 202223.4723.4922.4022.4622.462,895,300
19 abr 202222.5823.6022.1723.2923.293,782,400
18 abr 202222.3922.7121.9222.1122.112,699,300
14 abr 202223.2623.3722.4022.4522.452,434,900
13 abr 202222.5523.2922.2223.2623.262,551,600
12 abr 202223.2523.7622.2922.3722.372,972,800
11 abr 202222.3223.3922.1522.9522.953,012,900
08 abr 202223.0623.3422.4522.5522.552,831,200
07 abr 202223.8124.2822.6323.1523.153,627,700
06 abr 202224.5124.6923.3323.9323.933,327,300
05 abr 202226.7327.0624.9725.0725.073,237,300
04 abr 202224.6526.3124.6526.2126.214,847,500
01 abr 202224.1624.6223.8724.5424.542,280,400
31 mar 202224.6225.4024.0924.1524.152,662,000
30 mar 202225.2125.5824.3724.5424.542,628,900
29 mar 202224.3825.8224.0825.4725.473,881,900
28 mar 202224.3224.8423.3824.1524.152,990,500
25 mar 202224.9324.9323.7824.1824.182,858,900
24 mar 202224.0124.9723.5224.9424.942,809,100
23 mar 202223.5825.2023.5024.0124.014,064,000
22 mar 202223.1124.3422.9623.7823.782,708,800
21 mar 202223.5024.2122.5823.1123.113,217,800
18 mar 202223.3524.4923.3523.9423.943,318,300
17 mar 202222.2023.6522.2023.4823.483,553,600
16 mar 202221.3822.3820.9422.3522.353,739,000
*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...