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
2023-12-29 15.20 15.20 14.66 14.80 2.5M
2023-12-28 15.14 15.39 15.05 15.23 2.0M
2023-12-27 15.19 15.33 15.00 15.25 2.6M
2023-12-26 14.98 15.16 14.74 15.09 2.7M
2023-12-22 14.41 14.98 14.38 14.88 3.7M
2023-12-21 14.23 14.79 14.02 14.76 3.8M
2023-12-20 14.19 14.63 13.79 13.84 4.1M
2023-12-19 13.87 14.37 13.70 14.31 4.9M
2023-12-18 14.01 14.31 13.67 13.72 4.3M
2023-12-15 14.58 14.75 13.91 14.20 8.0M
2023-12-14 14.02 15.24 14.02 14.41 10.4M
2023-12-13 12.76 13.84 12.62 13.56 5.8M
2023-12-12 13.33 13.33 12.68 12.87 5.9M
2023-12-11 13.79 14.00 13.36 13.51 4.7M
2023-12-08 13.79 14.13 13.61 13.91 4.1M
2023-12-07 14.14 14.24 13.58 13.88 5.4M
2023-12-06 15.08 15.23 14.00 14.21 7.4M
2023-12-05 15.27 15.27 14.70 14.91 4.0M
2023-12-04 15.31 15.73 15.24 15.52 4.2M
2023-12-01 14.32 15.40 14.10 15.38 4.8M
2023-11-30 14.41 14.89 14.04 14.44 5.1M
2023-11-29 13.88 14.62 13.82 14.31 5.0M
2023-11-28 12.91 13.66 12.70 13.55 4.4M
2023-11-27 13.27 13.33 12.89 13.01 4.1M
2023-11-24 13.15 13.29 13.05 13.21 1.5M
2023-11-22 12.97 13.16 12.65 13.12 3.7M
2023-11-21 12.70 12.89 12.29 12.82 5.3M
2023-11-20 12.57 13.01 12.36 12.86 3.1M
2023-11-17 12.67 12.77 12.23 12.57 4.9M
2023-11-16 12.35 12.66 12.19 12.42 4.1M
2023-11-15 12.54 13.25 12.40 12.53 5.8M
2023-11-14 11.34 12.50 11.26 12.35 9.4M
2023-11-13 10.48 10.88 10.39 10.61 5.1M
2023-11-10 10.52 10.96 9.97 10.54 9.7M
2023-11-09 11.54 12.10 10.82 10.87 15.5M
2023-11-08 9.95 10.23 9.60 10.03 8.9M
2023-11-07 10.00 10.20 9.67 9.93 5.2M
2023-11-06 10.91 10.93 9.96 10.09 4.5M
2023-11-03 11.27 11.55 10.79 10.80 6.4M
2023-11-02 10.26 10.79 10.26 10.76 5.1M
2023-11-01 10.31 10.42 9.86 10.02 5.1M
2023-10-31 10.01 10.48 9.99 10.40 4.1M
2023-10-30 10.03 10.25 9.51 10.01 6.2M
2023-10-27 10.82 10.87 9.68 9.78 7.3M
2023-10-26 11.43 11.61 10.53 10.86 5.4M
2023-10-25 11.60 11.62 11.22 11.35 3.9M
2023-10-24 11.50 11.99 11.40 11.75 5.3M
2023-10-23 11.10 11.47 10.87 11.25 3.8M
2023-10-20 11.70 11.93 11.25 11.31 18.7M
2023-10-19 12.01 12.30 11.83 11.94 4.7M
2023-10-18 12.19 12.22 11.90 12.02 3.6M
2023-10-17 12.05 12.57 11.82 12.42 6.1M
2023-10-16 11.65 12.55 11.54 12.39 10.6M
2023-10-13 11.45 12.00 11.25 11.43 4.0M
2023-10-12 11.84 11.89 11.31 11.41 3.7M
2023-10-11 11.84 11.98 11.55 11.84 5.9M
2023-10-10 10.65 11.48 10.55 11.46 6.4M
2023-10-09 10.74 11.08 10.45 10.55 3.8M
2023-10-06 10.56 11.19 10.53 11.13 4.8M
2023-10-05 11.18 11.24 10.68 10.74 5.0M
2023-10-04 11.57 11.68 10.97 11.38 5.4M
2023-10-03 12.01 12.09 11.42 11.54 7.1M
2023-10-02 13.17 13.27 11.97 12.19 5.6M
2023-09-29 13.47 13.71 13.11 13.26 3.2M
2023-09-28 13.47 13.58 13.07 13.23 2.7M
2023-09-27 13.60 13.71 13.28 13.42 2.8M
2023-09-26 13.50 13.76 13.32 13.35 3.2M
2023-09-25 13.71 14.12 13.60 13.73 2.6M
2023-09-22 13.84 14.04 13.56 13.57 2.7M
2023-09-21 14.08 14.19 13.77 13.78 3.4M
2023-09-20 14.89 15.05 14.37 14.40 1.9M
2023-09-19 14.26 14.84 14.24 14.67 3.7M
2023-09-18 15.00 15.06 14.46 14.47 2.6M
2023-09-15 15.48 15.59 14.96 15.12 4.7M
2023-09-14 15.27 15.67 15.20 15.55 2.9M
2023-09-13 15.42 15.45 14.95 15.03 2.3M
2023-09-12 14.95 15.45 14.83 15.41 2.4M
2023-09-11 14.92 15.24 14.60 15.10 2.6M
2023-09-08 14.97 15.10 14.58 14.71 2.5M
2023-09-07 14.78 15.08 14.51 15.05 2.2M
2023-09-06 15.30 15.40 15.05 15.10 2.9M
2023-09-05 15.02 15.33 14.97 15.10 2.5M
2023-09-01 15.24 15.44 15.04 15.16 2.1M
2023-08-31 15.21 15.53 14.98 14.99 1.9M
2023-08-30 15.48 15.64 14.96 15.15 2.8M
2023-08-29 14.88 15.88 14.77 15.45 4.2M
2023-08-28 14.67 14.97 14.65 14.87 3.7M
2023-08-25 14.47 14.78 14.25 14.46 3.0M
2023-08-24 14.71 14.75 14.23 14.35 1.9M
2023-08-23 14.06 14.86 13.95 14.68 3.0M
2023-08-22 14.67 14.70 14.06 14.26 1.8M
2023-08-21 14.47 14.64 14.12 14.42 2.4M
2023-08-18 14.13 14.83 14.08 14.49 2.6M
2023-08-17 14.64 14.82 14.41 14.45 2.4M
2023-08-16 14.74 15.05 14.59 14.61 2.8M
2023-08-15 15.26 15.36 14.79 14.81 3.3M
2023-08-14 14.91 15.64 14.73 15.47 2.3M
2023-08-11 14.88 15.10 14.77 15.06 2.1M
2023-08-10 15.34 15.74 14.86 14.97 3.8M
2023-08-09 15.85 16.24 15.49 15.57 2.1M
2023-08-08 15.25 15.77 15.02 15.76 3.2M
2023-08-07 15.70 15.82 15.15 15.72 3.7M
2023-08-04 16.10 17.11 15.68 15.88 4.5M
2023-08-03 16.60 16.95 16.47 16.57 4.4M
2023-08-02 17.11 17.14 16.21 16.77 4.5M
2023-08-01 17.60 17.81 17.36 17.67 1.8M
2023-07-31 17.56 18.16 17.55 17.86 3.3M
2023-07-28 17.69 17.79 17.36 17.36 1.9M
2023-07-27 18.13 18.20 17.07 17.28 3.0M
2023-07-26 17.25 18.20 17.10 17.89 4.6M
2023-07-25 17.60 17.80 17.28 17.45 3.5M
2023-07-24 17.70 18.08 17.40 17.80 3.0M
2023-07-21 17.60 17.64 17.10 17.57 3.0M
2023-07-20 17.60 17.73 17.29 17.39 4.1M
2023-07-19 18.42 18.69 17.69 17.77 3.6M
2023-07-18 18.43 18.76 17.84 18.20 5.2M
2023-07-17 17.69 18.71 17.55 18.42 4.0M
2023-07-14 18.04 18.64 17.38 17.59 3.8M
2023-07-13 17.90 18.29 17.72 17.93 3.6M
2023-07-12 18.05 18.06 17.55 17.59 2.9M
2023-07-11 17.45 17.80 17.19 17.67 3.5M
2023-07-10 16.42 17.38 16.40 17.37 2.8M
2023-07-07 16.12 17.12 15.91 16.69 4.7M
2023-07-06 16.00 16.01 15.13 15.55 3.3M
2023-07-05 16.15 16.56 15.83 16.25 2.6M
2023-07-03 16.52 16.81 16.22 16.32 1.3M
2023-06-30 16.42 16.49 16.15 16.35 3.3M
2023-06-29 16.16 16.84 16.06 16.25 3.7M
2023-06-28 15.98 16.78 15.93 16.18 3.5M
2023-06-27 15.74 15.99 15.53 15.99 3.1M
2023-06-26 15.39 15.92 15.31 15.51 2.1M
2023-06-23 15.98 15.98 15.40 15.44 6.3M
2023-06-22 16.32 16.41 15.83 16.23 3.2M
2023-06-21 16.73 16.92 16.23 16.50 3.0M
2023-06-20 16.99 17.15 16.27 16.87 6.1M
2023-06-16 17.68 17.68 16.81 17.16 4.7M
2023-06-15 16.46 17.43 16.17 17.34 6.5M
2023-06-14 17.71 17.97 16.79 16.85 6.2M
2023-06-13 17.13 17.86 16.86 17.66 9.2M
2023-06-12 15.29 16.97 15.14 16.85 11.6M
2023-06-09 15.15 15.32 14.78 15.14 7.2M
2023-06-08 15.81 15.86 15.05 15.21 6.6M
2023-06-07 15.31 15.91 15.14 15.78 9.9M
2023-06-06 14.00 15.39 13.90 15.12 6.4M
2023-06-05 14.25 14.58 14.04 14.18 2.8M
2023-06-02 14.38 14.65 14.13 14.42 5.8M
2023-06-01 13.75 14.27 13.41 13.96 3.9M
2023-05-31 13.80 14.07 13.55 13.72 3.3M
2023-05-30 14.16 14.35 13.72 13.95 4.4M
2023-05-26 13.52 14.09 13.35 13.99 5.2M
2023-05-25 13.99 14.19 13.51 13.55 3.8M
2023-05-24 14.53 14.53 13.63 13.80 5.8M
2023-05-23 14.71 15.16 14.51 14.83 5.0M
2023-05-22 14.05 15.04 13.83 14.78 8.2M
2023-05-19 14.40 14.77 13.75 13.94 9.7M
2023-05-18 13.65 13.84 13.24 13.65 4.4M
2023-05-17 13.22 14.10 13.20 13.79 6.5M
2023-05-16 13.18 13.35 12.97 13.12 6.4M
2023-05-15 12.70 13.20 12.48 13.13 10.7M
2023-05-12 13.08 13.27 12.33 12.72 20.1M
2023-05-11 13.90 14.19 12.52 13.23 20.7M
2023-05-10 17.57 17.57 15.11 15.20 6.0M
2023-05-09 16.50 16.81 16.35 16.61 2.6M
2023-05-08 17.32 17.32 16.73 16.95 1.6M
2023-05-05 16.50 17.19 16.43 17.00 2.3M
2023-05-04 16.45 16.53 15.95 16.14 3.0M
2023-05-03 16.04 16.93 15.98 16.50 3.6M
2023-05-02 16.37 16.48 15.92 15.96 3.0M
2023-05-01 16.71 16.93 16.27 16.52 2.4M
2023-04-28 16.51 16.74 16.36 16.65 2.1M
2023-04-27 16.75 17.07 16.57 16.68 2.3M
2023-04-26 16.85 16.94 16.27 16.45 3.3M
2023-04-25 17.71 17.71 16.95 17.02 2.3M
2023-04-24 17.81 18.24 17.57 17.88 2.4M
2023-04-21 18.07 18.17 17.76 17.85 12.4M
2023-04-20 17.98 18.36 17.72 18.14 2.8M
2023-04-19 18.05 18.63 17.97 18.42 2.1M
2023-04-18 18.68 18.77 17.88 18.30 3.5M
2023-04-17 18.00 18.65 18.00 18.64 3.0M
2023-04-14 18.28 18.38 17.90 18.25 1.6M
2023-04-13 18.76 18.93 18.44 18.46 1.4M
2023-04-12 19.43 19.50 18.39 18.48 1.6M
2023-04-11 18.54 18.96 18.39 18.94 2.0M
2023-04-10 17.64 18.50 17.58 18.41 2.2M
2023-04-06 18.19 18.19 17.57 17.76 2.5M
2023-04-05 18.83 19.15 17.86 18.26 2.9M
2023-04-04 20.00 20.17 18.86 19.05 2.5M
2023-04-03 20.24 20.34 19.70 20.16 2.2M
2023-03-31 19.81 20.62 19.67 19.93 2.3M
2023-03-30 19.60 20.30 19.48 19.55 2.6M
2023-03-29 18.42 19.04 17.96 19.00 2.4M
2023-03-28 18.12 18.32 18.02 18.09 1.4M
2023-03-27 18.61 18.61 17.80 18.03 1.5M
2023-03-24 17.99 18.41 17.77 18.28 2.2M
2023-03-23 18.00 19.24 17.96 18.30 4.6M
2023-03-22 18.29 18.68 17.74 17.75 2.7M
2023-03-21 17.86 18.61 17.71 18.33 3.2M
2023-03-20 17.21 17.67 16.88 17.20 3.0M
2023-03-17 17.71 17.84 16.77 17.15 4.5M
2023-03-16 18.73 18.82 17.64 18.02 4.8M
2023-03-15 19.36 19.68 18.32 18.93 2.7M
2023-03-14 20.87 21.26 19.78 20.15 2.4M
2023-03-13 19.31 20.50 18.40 19.94 2.7M
2023-03-10 21.11 21.25 19.78 20.12 2.8M
2023-03-09 22.44 22.99 21.22 21.23 2.6M
2023-03-08 22.68 22.72 21.93 22.34 1.4M
2023-03-07 22.74 23.10 22.35 22.72 1.3M
2023-03-06 22.89 23.40 22.65 22.78 1.5M
2023-03-03 21.97 22.90 21.77 22.68 1.5M
2023-03-02 21.35 21.69 21.12 21.68 1.4M
2023-03-01 21.79 22.51 21.68 21.90 2.0M
2023-02-28 21.52 21.91 21.44 21.69 2.3M
2023-02-27 21.54 21.84 21.34 21.60 1.4M
2023-02-24 21.85 21.86 21.06 21.32 2.2M
2023-02-23 22.91 22.96 21.95 22.38 1.4M
2023-02-22 22.05 22.72 22.05 22.42 1.6M
2023-02-21 23.02 23.30 22.34 22.38 2.6M
2023-02-17 23.17 23.52 22.74 23.49 1.9M
2023-02-16 23.83 24.42 23.37 23.39 2.0M
2023-02-15 23.00 24.45 22.79 24.41 2.3M
2023-02-14 22.75 23.26 21.92 23.21 3.6M
2023-02-13 23.98 24.25 22.94 23.30 2.7M
2023-02-10 25.65 25.68 22.32 24.05 6.8M
2023-02-09 24.30 24.68 23.59 23.64 3.2M
2023-02-08 24.45 24.95 23.76 23.89 2.1M
2023-02-07 24.01 24.40 23.31 24.28 1.7M
2023-02-06 24.10 24.78 24.02 24.13 1.7M
2023-02-03 24.79 25.51 24.59 24.69 1.4M
2023-02-02 26.00 26.55 25.06 25.63 2.3M
2023-02-01 24.89 25.91 24.40 25.42 2.1M
2023-01-31 24.44 25.00 24.17 24.93 1.7M
2023-01-30 24.55 25.09 24.05 24.18 1.6M
2023-01-27 24.56 25.25 24.05 25.00 2.1M
2023-01-26 25.90 26.30 24.44 24.77 2.1M
2023-01-25 24.26 25.44 23.62 25.29 2.2M
2023-01-24 26.00 26.26 24.66 24.99 2.6M
2023-01-23 24.10 25.80 24.03 25.36 2.4M
2023-01-20 22.97 24.19 22.90 24.04 2.9M
2023-01-19 23.20 23.62 22.18 22.68 3.6M
2023-01-18 24.08 24.73 23.63 23.81 2.1M
2023-01-17 23.25 24.04 22.98 23.92 2.9M
2023-01-13 23.30 23.84 22.99 23.17 1.9M
2023-01-12 23.37 23.88 22.72 23.63 2.6M
2023-01-11 22.08 23.10 21.77 23.05 3.3M
2023-01-10 20.63 22.33 20.63 22.00 4.2M
2023-01-09 19.59 20.38 19.39 19.89 2.3M
2023-01-06 18.80 19.45 18.35 19.03 1.8M
2023-01-05 19.84 19.90 18.92 19.16 1.7M
2023-01-04 19.57 20.16 19.20 20.12 2.1M
2023-01-03 19.64 19.98 18.83 19.19 3.0M