Bloom Energy

BE
🏛️ usa →
70.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.04 23.00 21.92 21.93 2.5M
2021-12-30 21.12 22.32 21.11 21.89 2.6M
2021-12-29 20.98 21.50 20.47 21.16 1.8M
2021-12-28 22.00 22.07 20.91 21.45 1.9M
2021-12-27 22.42 22.42 21.52 21.99 1.6M
2021-12-23 21.59 22.17 21.11 22.00 2.3M
2021-12-22 21.61 22.29 21.40 21.62 2.1M
2021-12-21 20.81 21.78 20.74 21.67 3.5M
2021-12-20 20.91 21.16 19.84 20.13 4.4M
2021-12-17 20.90 22.02 20.66 21.68 3.2M
2021-12-16 22.96 23.12 21.04 21.33 3.6M
2021-12-15 21.31 22.30 20.51 22.02 3.4M
2021-12-14 22.31 22.52 21.25 21.49 4.3M
2021-12-13 23.14 23.75 22.43 22.90 2.9M
2021-12-10 24.11 24.55 23.21 23.68 2.0M
2021-12-09 24.89 25.78 23.85 24.11 1.8M
2021-12-08 25.70 26.01 24.93 25.27 2.0M
2021-12-07 25.27 26.21 25.15 25.70 2.2M
2021-12-06 24.33 25.21 23.45 24.45 2.4M
2021-12-03 26.29 26.32 23.72 24.72 3.6M
2021-12-02 25.60 26.83 25.16 26.21 3.0M
2021-12-01 28.30 28.42 25.21 25.64 3.4M
2021-11-30 27.14 27.99 25.75 27.48 2.7M
2021-11-29 27.78 28.11 26.63 27.42 1.8M
2021-11-26 26.94 27.97 26.62 27.28 2.2M
2021-11-24 28.36 28.68 27.79 28.34 2.0M
2021-11-23 28.93 29.30 27.95 28.53 2.3M
2021-11-22 30.35 30.39 28.23 28.75 3.0M
2021-11-19 29.37 31.03 29.15 29.95 3.3M
2021-11-18 31.32 31.47 29.08 29.83 2.8M
2021-11-17 30.98 32.00 30.78 31.32 2.4M
2021-11-16 30.60 31.17 29.67 30.96 4.2M
2021-11-15 32.53 32.95 30.07 30.37 6.1M
2021-11-12 34.16 35.11 33.79 34.15 2.3M
2021-11-11 33.32 35.05 33.09 33.89 2.9M
2021-11-10 33.62 35.04 32.82 33.03 3.4M
2021-11-09 35.03 35.48 33.51 34.29 4.6M
2021-11-08 32.37 37.01 32.37 35.56 8.8M
2021-11-05 28.53 33.90 27.84 32.00 8.4M
2021-11-04 32.74 32.77 29.70 30.16 4.9M
2021-11-03 31.53 32.50 30.37 31.97 3.6M
2021-11-02 32.14 32.63 31.23 32.14 4.0M
2021-11-01 31.62 32.94 31.34 32.35 6.2M
2021-10-29 29.13 31.32 29.10 31.26 6.2M
2021-10-28 27.86 29.97 27.85 29.25 6.5M
2021-10-27 28.96 29.56 27.33 27.61 4.7M
2021-10-26 26.96 29.07 26.71 28.41 9.1M
2021-10-25 25.25 28.13 24.84 27.69 24.8M
2021-10-22 21.00 21.20 19.91 20.19 2.4M
2021-10-21 20.74 21.63 20.62 21.20 2.1M
2021-10-20 21.55 21.62 20.76 20.91 2.5M
2021-10-19 21.51 22.15 21.19 21.67 2.2M
2021-10-18 20.96 21.66 20.78 21.27 2.6M
2021-10-15 22.08 22.40 21.06 21.13 5.0M
2021-10-14 22.41 22.71 21.02 21.83 4.1M
2021-10-13 21.48 22.28 21.24 22.08 4.0M
2021-10-12 20.14 21.13 19.93 20.81 3.6M
2021-10-11 19.34 20.55 19.26 19.85 3.3M
2021-10-08 19.30 19.84 19.07 19.15 1.7M
2021-10-07 19.00 19.67 18.81 19.16 2.7M
2021-10-06 18.05 18.86 18.00 18.70 2.2M
2021-10-05 17.49 18.48 17.40 18.43 4.1M
2021-10-04 18.22 18.27 16.82 16.91 3.9M
2021-10-01 18.70 18.93 18.24 18.47 1.9M
2021-09-30 18.60 19.02 18.40 18.72 2.4M
2021-09-29 18.60 19.10 18.37 18.55 2.5M
2021-09-28 19.85 20.02 18.55 18.58 3.0M
2021-09-27 19.05 20.36 18.90 20.10 2.6M
2021-09-24 19.50 19.60 18.85 19.02 2.2M
2021-09-23 19.82 19.88 19.40 19.64 2.4M
2021-09-22 18.73 19.67 18.64 19.28 2.7M
2021-09-21 18.91 19.14 18.41 18.54 2.4M
2021-09-20 18.61 19.07 18.38 18.71 2.6M
2021-09-17 19.08 19.66 18.97 19.57 2.8M
2021-09-16 19.25 19.25 18.62 18.99 2.2M
2021-09-15 19.51 19.69 18.97 19.33 2.4M
2021-09-14 20.75 20.97 19.41 19.64 2.2M
2021-09-13 19.62 20.42 19.20 20.21 2.4M
2021-09-10 20.44 20.74 19.56 19.61 2.3M
2021-09-09 20.44 21.11 20.23 20.28 1.8M
2021-09-08 21.50 21.51 20.40 20.52 2.0M
2021-09-07 21.98 22.54 21.50 21.50 1.6M
2021-09-03 21.95 22.36 21.71 21.89 1.2M
2021-09-02 22.03 22.78 21.91 22.02 1.6M
2021-09-01 21.50 22.03 21.41 21.90 1.7M
2021-08-31 21.69 22.05 21.26 21.42 1.8M
2021-08-30 21.52 21.69 20.96 21.47 1.5M
2021-08-27 21.04 22.03 20.88 21.42 1.6M
2021-08-26 21.11 21.88 20.95 21.03 1.1M
2021-08-25 21.28 21.71 20.82 21.28 1.4M
2021-08-24 21.00 21.28 20.58 21.22 2.0M
2021-08-23 20.09 21.00 20.08 20.79 1.8M
2021-08-20 19.50 20.14 19.45 20.00 1.6M
2021-08-19 20.01 20.30 19.36 19.56 2.0M
2021-08-18 20.40 21.00 19.91 20.45 1.9M
2021-08-17 20.08 20.71 19.75 20.31 2.0M
2021-08-16 20.94 21.04 20.23 20.26 2.3M
2021-08-13 22.24 22.25 21.09 21.24 1.5M
2021-08-12 22.02 22.39 21.41 22.32 1.9M
2021-08-11 23.13 23.25 21.48 21.97 2.2M
2021-08-10 23.77 24.23 22.89 23.11 2.8M
2021-08-09 21.55 23.67 21.55 23.10 2.3M
2021-08-06 21.84 22.38 21.52 21.68 2.8M
2021-08-05 19.96 21.43 19.57 21.34 4.2M
2021-08-04 21.50 21.51 20.43 20.62 3.2M
2021-08-03 21.38 21.48 20.82 21.43 1.7M
2021-08-02 22.00 22.27 21.31 21.34 1.5M
2021-07-30 21.33 22.16 21.28 21.80 1.7M
2021-07-29 22.44 22.46 21.51 21.65 1.6M
2021-07-28 21.11 22.46 20.68 22.10 2.3M
2021-07-27 21.06 21.11 20.01 20.77 2.2M
2021-07-26 21.38 21.87 20.86 21.16 1.6M
2021-07-23 21.90 21.91 20.90 21.49 2.0M
2021-07-22 22.42 22.64 21.68 21.81 1.9M
2021-07-21 21.50 22.69 21.44 22.55 3.1M
2021-07-20 20.24 21.17 19.75 20.88 2.2M
2021-07-19 19.71 20.72 19.47 20.26 2.8M
2021-07-16 20.76 20.86 20.03 20.24 2.1M
2021-07-15 20.95 21.73 20.11 20.64 3.3M
2021-07-14 22.44 22.54 20.95 21.09 3.0M
2021-07-13 22.45 22.73 21.96 22.05 2.2M
2021-07-12 23.31 23.49 22.42 22.81 2.1M
2021-07-09 23.45 23.53 22.82 23.11 1.6M
2021-07-08 22.72 23.50 22.31 23.21 2.3M
2021-07-07 26.02 26.10 23.51 23.52 4.2M
2021-07-06 26.38 26.72 25.64 25.99 2.1M
2021-07-02 26.49 26.78 25.84 26.35 1.4M
2021-07-01 27.01 27.21 26.00 26.62 1.8M
2021-06-30 27.25 27.42 26.61 26.87 2.2M
2021-06-29 28.65 28.99 27.03 27.15 2.9M
2021-06-28 27.39 28.49 27.35 28.39 2.0M
2021-06-25 27.90 28.14 27.24 27.38 7.8M
2021-06-24 28.35 28.44 27.27 27.42 2.5M
2021-06-23 26.38 28.04 26.13 27.85 3.5M
2021-06-22 25.50 27.00 25.28 26.52 2.8M
2021-06-21 24.71 25.55 24.12 25.44 2.8M
2021-06-18 24.34 25.11 24.22 24.65 2.3M
2021-06-17 24.00 25.29 24.00 24.89 2.2M
2021-06-16 24.17 24.47 23.52 24.23 2.8M
2021-06-15 25.21 25.56 24.17 24.29 2.0M
2021-06-14 25.56 25.97 25.02 25.27 1.7M
2021-06-11 25.36 25.91 25.20 25.54 1.4M
2021-06-10 24.96 25.67 24.77 25.12 2.4M
2021-06-09 26.72 26.98 25.31 25.36 2.2M
2021-06-08 26.01 26.72 25.58 26.46 2.2M
2021-06-07 24.27 25.99 23.85 25.63 2.4M
2021-06-04 24.53 25.43 24.46 24.59 2.2M
2021-06-03 24.71 25.40 24.30 24.73 3.5M
2021-06-02 24.48 24.67 23.81 24.66 2.3M
2021-06-01 24.81 24.83 23.61 24.44 1.9M
2021-05-28 24.34 24.81 23.93 24.17 2.1M
2021-05-27 23.10 23.87 22.62 23.82 2.5M
2021-05-26 21.71 23.11 21.57 23.04 3.4M
2021-05-25 21.80 22.19 21.42 21.58 2.2M
2021-05-24 22.41 22.71 21.63 21.85 2.2M
2021-05-21 22.09 22.80 21.57 22.29 3.0M
2021-05-20 21.96 22.47 21.33 21.91 3.6M
2021-05-19 19.45 21.06 19.39 20.89 2.7M
2021-05-18 19.88 20.77 19.34 20.43 4.6M
2021-05-17 19.99 20.32 19.33 19.61 3.1M
2021-05-14 19.67 20.41 19.50 20.30 3.1M
2021-05-13 19.50 20.38 18.40 18.79 5.1M
2021-05-12 20.12 20.42 19.10 19.31 4.0M
2021-05-11 19.00 21.31 18.50 20.75 6.3M
2021-05-10 22.18 22.50 19.99 20.09 6.7M
2021-05-07 22.74 23.49 22.38 23.23 3.6M
2021-05-06 21.10 22.39 19.88 22.24 6.0M
2021-05-05 23.41 23.51 21.58 21.63 4.5M
2021-05-04 23.67 23.78 22.51 23.15 4.2M
2021-05-03 26.23 26.33 24.63 24.83 2.6M
2021-04-30 25.78 26.92 25.50 25.97 2.5M
2021-04-29 28.20 28.22 25.67 26.52 3.2M
2021-04-28 27.44 28.14 26.89 27.77 2.6M
2021-04-27 27.45 28.35 27.02 27.61 3.6M
2021-04-26 26.03 27.61 25.78 27.45 5.2M
2021-04-23 24.40 25.76 23.95 25.63 3.8M
2021-04-22 24.95 25.50 23.75 24.13 4.5M
2021-04-21 21.95 24.09 21.07 23.74 4.1M
2021-04-20 22.88 23.67 21.99 22.58 4.0M
2021-04-19 24.57 24.75 22.12 22.29 3.9M
2021-04-16 24.09 24.97 23.10 24.73 9.0M
2021-04-15 24.50 24.50 21.95 23.09 4.0M
2021-04-14 24.36 25.32 23.86 24.06 2.5M
2021-04-13 24.18 24.66 23.44 24.13 2.5M
2021-04-12 24.28 24.60 23.34 24.11 1.9M
2021-04-09 25.22 25.48 24.43 24.84 2.1M
2021-04-08 24.88 26.00 24.80 25.56 1.9M
2021-04-07 25.49 26.24 24.33 24.71 2.7M
2021-04-06 26.07 26.25 25.41 25.70 2.4M
2021-04-05 27.78 27.78 26.17 26.20 4.0M
2021-04-01 28.00 28.23 26.28 26.35 3.7M
2021-03-31 26.60 27.49 26.09 27.05 4.2M
2021-03-30 23.81 25.39 23.23 25.26 2.9M
2021-03-29 25.69 25.98 23.22 23.40 3.8M
2021-03-26 26.23 26.86 25.00 26.35 2.1M
2021-03-25 23.50 25.92 23.16 25.60 3.8M
2021-03-24 26.80 26.90 24.40 24.46 3.2M
2021-03-23 26.92 28.03 26.26 26.58 2.3M
2021-03-22 27.52 28.13 26.59 27.61 1.9M
2021-03-19 25.26 27.22 24.80 27.07 3.8M
2021-03-18 27.72 27.83 25.59 25.64 2.9M
2021-03-17 26.10 28.72 25.80 28.49 3.6M
2021-03-16 29.76 29.76 27.55 28.00 3.2M
2021-03-15 29.43 30.07 28.89 29.78 1.8M
2021-03-12 28.78 29.73 28.13 29.55 2.3M
2021-03-11 29.56 30.23 28.35 29.93 3.4M
2021-03-10 28.29 29.10 26.79 27.71 3.5M
2021-03-09 27.30 28.27 26.84 27.18 6.3M
2021-03-08 26.60 27.39 24.81 25.33 4.1M
2021-03-05 26.63 26.86 22.73 25.61 7.0M
2021-03-04 26.36 27.90 25.05 26.61 6.8M
2021-03-03 28.93 29.39 26.41 26.61 3.4M
2021-03-02 30.37 30.98 28.19 28.64 5.5M
2021-03-01 30.00 30.78 29.46 30.37 3.5M
2021-02-26 27.51 28.89 26.11 28.53 4.4M
2021-02-25 29.55 30.00 27.06 27.33 3.4M
2021-02-24 29.00 30.29 27.75 30.07 3.7M
2021-02-23 26.66 28.53 24.75 28.30 6.3M
2021-02-22 31.32 31.61 28.33 28.62 4.7M
2021-02-19 32.18 33.65 31.57 32.04 6.0M
2021-02-18 31.06 32.20 29.75 30.53 8.8M
2021-02-17 35.42 35.42 31.66 33.00 7.3M
2021-02-16 40.00 40.05 35.21 35.35 8.2M
2021-02-12 40.22 41.38 38.62 40.44 2.2M
2021-02-11 39.98 41.54 37.88 40.05 4.2M
2021-02-10 42.20 43.92 40.11 41.41 3.7M
2021-02-09 42.57 43.02 41.41 41.82 3.0M
2021-02-08 43.00 44.95 42.23 42.65 2.8M
2021-02-05 42.90 43.20 40.57 42.36 2.5M
2021-02-04 40.82 42.56 40.39 41.75 4.1M
2021-02-03 38.64 41.12 37.76 40.96 3.7M
2021-02-02 38.11 38.79 36.43 38.34 2.9M
2021-02-01 35.83 37.40 34.20 37.25 3.4M
2021-01-29 36.42 37.85 34.67 34.91 3.4M
2021-01-28 39.00 39.86 35.16 36.33 5.0M
2021-01-27 39.58 41.75 37.24 39.35 5.4M
2021-01-26 38.93 41.58 38.03 41.48 5.9M
2021-01-25 40.00 42.19 38.35 38.50 4.2M
2021-01-22 37.00 40.25 36.90 40.18 3.6M
2021-01-21 38.68 39.08 36.25 37.60 4.4M
2021-01-20 38.17 39.98 36.81 38.58 7.1M
2021-01-19 37.66 40.24 36.66 39.93 4.7M
2021-01-15 38.01 38.58 35.10 36.47 4.9M
2021-01-14 38.71 39.38 36.42 38.86 6.5M
2021-01-13 36.92 38.95 34.37 38.71 6.8M
2021-01-12 34.80 36.88 33.73 35.66 5.5M
2021-01-11 33.80 35.30 32.82 34.58 4.2M
2021-01-08 34.93 37.39 34.11 34.79 7.8M
2021-01-07 33.72 35.74 32.50 33.56 9.0M
2021-01-06 29.84 31.99 29.51 30.42 5.9M
2021-01-05 27.01 29.02 27.00 28.36 3.6M
2021-01-04 29.14 29.38 27.05 27.29 4.4M