U.S. markets close in 2 hours 29 minutes

Bloom Energy Corporation (BE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.67+0.12 (+0.61%)
A partir del 01:31PM EST. Mercado abierto.
Periodo de tiempo:
09 dic 2021 - 09 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 dic 202220.4620.8420.3120.6720.67581,997
08 dic 202220.2520.9719.8820.5420.541,723,800
07 dic 202219.9920.5819.7120.0420.041,440,600
06 dic 202221.0221.1119.8520.1320.132,083,400
05 dic 202221.7722.1820.8121.0221.021,645,900
02 dic 202220.9522.0820.8721.9821.981,707,600
01 dic 202221.2021.5820.5821.5221.521,857,500
30 nov 202220.7921.3520.0421.2921.292,689,600
29 nov 202221.2721.4520.4520.6520.651,357,000
28 nov 202221.7922.1720.9521.0321.031,375,300
25 nov 202222.1322.2221.7622.1122.11757,800
23 nov 202221.4622.4621.1022.3122.312,059,400
22 nov 202220.8821.5220.5821.4721.471,280,800
21 nov 202220.6321.1820.5220.8520.851,505,800
18 nov 202221.5621.7820.3621.0621.062,872,400
17 nov 202220.5021.1919.8221.1221.121,954,600
16 nov 202221.6021.8321.0021.2521.251,533,800
15 nov 202221.9422.7021.9421.9921.992,190,600
14 nov 202221.5721.9220.4821.5721.571,909,200
11 nov 202221.7522.9221.5421.8321.834,283,700
10 nov 202219.7021.8119.7021.6521.654,566,600
09 nov 202219.1020.0518.2418.2618.262,056,800
08 nov 202219.7520.1119.1619.4919.492,663,400
07 nov 202219.5019.7418.7919.4119.412,789,200
04 nov 202219.3320.9418.0519.2419.246,135,200
03 nov 202217.2017.7317.0317.2317.232,812,800
02 nov 202218.2518.4517.2717.3317.332,318,300
01 nov 202219.4219.7218.2418.2718.272,601,700
31 oct 202218.3018.8818.2018.7118.711,998,400
28 oct 202218.5618.7617.7618.5218.522,556,400
27 oct 202218.6118.8718.2218.5618.561,836,400
26 oct 202218.1719.1418.1718.4418.443,646,200
25 oct 202216.6018.2016.5817.9717.973,896,100
24 oct 202216.8316.8416.0416.5916.592,597,200
21 oct 202216.2216.7215.6816.6916.694,461,900
20 oct 202216.4017.0516.1216.2516.253,064,700
19 oct 202216.9916.9916.1816.5316.534,533,900
18 oct 202217.5017.8817.0617.1617.163,175,200
17 oct 202217.0017.1216.5116.7916.792,482,800
14 oct 202216.8517.7016.4016.4116.413,706,500
13 oct 202216.0017.3115.8516.9716.973,011,900
12 oct 202217.4417.4516.5516.6616.662,789,200
11 oct 202217.2517.8617.0317.4917.492,243,900
10 oct 202217.9317.9617.2917.5017.502,198,200
07 oct 202218.3618.8317.7617.9317.932,884,200
06 oct 202220.3821.2118.4719.0819.084,974,800
05 oct 202221.2921.4920.1120.5520.552,160,600
04 oct 202221.5722.0721.3321.9021.902,330,800
03 oct 202220.4221.0120.2220.7420.741,800,000
30 sept 202220.2220.8219.9619.9919.991,956,300
29 sept 202221.1521.3119.6220.1920.193,101,100
28 sept 202221.2821.8820.8921.6521.651,927,700
27 sept 202221.1321.6820.7421.2021.202,526,100
26 sept 202221.2722.1320.7220.7520.752,927,300
23 sept 202222.0022.2620.9621.3621.362,867,500
22 sept 202224.0224.2122.3322.8622.863,104,600
21 sept 202224.0925.2323.9824.0324.032,349,000
20 sept 202225.2725.9923.9023.9023.902,011,100
19 sept 202224.7625.5524.6625.3325.331,997,700
16 sept 202224.8025.4424.4125.1925.192,890,400
15 sept 202226.2526.8525.7025.8725.872,384,400
14 sept 202225.3426.7424.8726.6826.682,208,600
13 sept 202224.5625.5524.2525.2425.242,201,900
12 sept 202226.4126.4525.4126.2326.231,825,600
09 sept 202226.0026.3125.7326.1426.141,436,100
08 sept 202225.0025.9524.8525.7625.762,014,500
07 sept 202224.0425.5524.0025.4325.432,349,600
06 sept 202223.7124.3023.1024.0724.072,262,000
02 sept 202225.1225.2623.6223.6723.672,602,000
01 sept 202224.7025.0023.8824.6624.662,693,200
31 ago 202225.9826.4825.0725.4125.411,853,700
30 ago 202226.2326.6624.7725.4025.402,187,300
29 ago 202225.7326.5125.4625.7425.742,628,100
26 ago 202227.5527.8625.8026.2226.223,059,100
25 ago 202227.1427.6325.6427.3627.365,229,500
24 ago 202224.5926.0124.3625.6725.672,849,200
23 ago 202224.7025.2124.0324.1024.103,901,200
22 ago 202224.4524.7023.4524.7024.704,898,000
19 ago 202225.7526.1424.9725.5425.546,056,300
18 ago 202226.7527.1725.5926.5726.576,105,700
17 ago 202226.0027.2025.6826.5826.5816,189,900
16 ago 202228.6028.7826.3826.8026.8010,771,500
15 ago 202230.2031.3630.0530.3630.363,932,700
12 ago 202229.4931.4728.8430.4630.463,825,900
11 ago 202229.5030.3929.0629.2029.204,232,400
10 ago 202225.7529.5825.1029.3029.307,754,400
09 ago 202224.4725.2024.0324.7624.762,626,800
08 ago 202225.0325.8024.7525.1525.154,097,000
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 202220.0020.8419.7820.2320.232,477,000
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 202217.6218.0116.3316.5216.521,955,000
21 jul 202217.9718.0717.2817.6217.621,681,000
*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...