Bloom Energy Corp Cl A (BE)
25.59 +0.78 (3.14%)
Bloom Energy Corp is an innovative company focused on providing cleaner, reliable energy solutions through its cutting-edge fuel cell technology. By harnessing natural gas and hydrogen, the company designs and manufactures energy servers that convert these fuels into electricity with significantly reduced carbon emissions compared to traditional energy sources. Bloom Energy’s systems are utilized in various industries, including commercial, industrial, and residential sectors, helping to drive the transition toward sustainable energy. The company is committed to advancing clean energy initiatives and offers tailored solutions to meet the diverse energy needs of its clients.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 24.34 | 25.88 | 24.25 | 25.59 | 4,808,771 | 25.59 |
| 12/12/2024 | 24.10 | 26.03 | 23.93 | 24.81 | 6,304,914 | 24.81 |
| 12/11/2024 | 24.67 | 25.20 | 23.55 | 23.60 | 8,200,828 | 23.60 |
| 12/10/2024 | 25.95 | 25.95 | 22.73 | 23.47 | 15,147,287 | 23.47 |
| 12/09/2024 | 27.68 | 28.48 | 26.21 | 26.58 | 7,014,489 | 26.58 |
| 12/06/2024 | 26.72 | 27.50 | 25.71 | 27.08 | 6,877,020 | 27.08 |
| 12/05/2024 | 26.45 | 26.91 | 25.48 | 25.96 | 6,046,365 | 25.96 |
| 12/04/2024 | 26.44 | 26.67 | 25.16 | 26.28 | 6,546,247 | 26.28 |
| 12/03/2024 | 26.06 | 26.52 | 25.43 | 26.14 | 7,943,364 | 26.14 |
| 12/02/2024 | 27.55 | 28.00 | 26.68 | 26.92 | 6,852,032 | 26.92 |
| 11/29/2024 | 27.67 | 27.92 | 26.97 | 27.45 | 3,830,524 | 27.45 |
| 11/27/2024 | 26.95 | 28.70 | 26.82 | 27.21 | 12,066,181 | 27.21 |
| 11/26/2024 | 26.01 | 26.89 | 25.56 | 26.17 | 8,645,692 | 26.17 |
| 11/25/2024 | 26.30 | 26.92 | 25.07 | 25.95 | 11,086,550 | 25.95 |
| 11/22/2024 | 24.00 | 26.26 | 23.61 | 25.76 | 10,584,661 | 25.76 |
| 11/21/2024 | 24.76 | 25.01 | 23.51 | 23.94 | 9,667,687 | 23.94 |
| 11/20/2024 | 23.02 | 25.12 | 22.86 | 24.80 | 14,327,727 | 24.80 |
| 11/19/2024 | 22.40 | 24.25 | 22.17 | 23.75 | 14,680,363 | 23.75 |
| 11/18/2024 | 21.41 | 24.92 | 21.09 | 22.81 | 38,663,257 | 22.81 |
| 11/15/2024 | 20.95 | 22.50 | 17.80 | 21.14 | 65,713,052 | 21.14 |
| 11/14/2024 | 13.65 | 13.72 | 12.78 | 13.28 | 4,366,149 | 13.28 |
| 11/13/2024 | 13.71 | 14.22 | 13.48 | 13.60 | 6,125,349 | 13.60 |
| 11/12/2024 | 13.08 | 13.58 | 12.80 | 13.54 | 5,858,941 | 13.54 |
| 11/11/2024 | 13.60 | 13.88 | 12.96 | 13.62 | 9,913,444 | 13.62 |
| 11/08/2024 | 11.05 | 13.39 | 11.02 | 13.17 | 23,196,165 | 13.17 |
| 11/07/2024 | 10.69 | 11.18 | 10.48 | 10.67 | 11,008,460 | 10.67 |
| 11/06/2024 | 10.99 | 11.21 | 10.42 | 10.97 | 12,234,580 | 10.97 |
| 11/05/2024 | 10.83 | 11.42 | 10.63 | 11.40 | 9,970,131 | 11.40 |
| 11/04/2024 | 10.00 | 10.94 | 10.00 | 10.82 | 9,877,553 | 10.82 |
| 11/01/2024 | 9.81 | 10.30 | 9.65 | 9.94 | 5,949,717 | 9.94 |
| 10/31/2024 | 10.10 | 10.18 | 9.59 | 9.60 | 4,526,476 | 9.60 |
| 10/30/2024 | 10.00 | 10.55 | 9.86 | 10.10 | 8,818,222 | 10.10 |
| 10/29/2024 | 9.96 | 10.17 | 9.87 | 10.14 | 3,325,758 | 10.14 |
| 10/28/2024 | 9.49 | 10.27 | 9.46 | 10.15 | 6,235,196 | 10.15 |
| 10/25/2024 | 9.30 | 9.72 | 9.19 | 9.50 | 6,575,832 | 9.50 |
| 10/24/2024 | 9.18 | 9.48 | 9.04 | 9.19 | 5,899,130 | 9.19 |
| 10/23/2024 | 9.64 | 9.69 | 9.02 | 9.04 | 8,746,702 | 9.04 |
| 10/22/2024 | 9.87 | 9.95 | 9.61 | 9.73 | 4,121,821 | 9.73 |
| 10/21/2024 | 10.18 | 10.26 | 9.66 | 9.87 | 6,645,359 | 9.87 |
| 10/18/2024 | 10.26 | 10.34 | 10.07 | 10.16 | 3,722,538 | 10.16 |
| 10/17/2024 | 10.43 | 10.43 | 10.07 | 10.16 | 3,853,398 | 10.16 |
| 10/16/2024 | 10.57 | 10.65 | 10.30 | 10.41 | 2,845,155 | 10.41 |
| 10/15/2024 | 10.38 | 10.69 | 10.14 | 10.46 | 4,116,069 | 10.46 |
| 10/14/2024 | 10.62 | 10.76 | 10.26 | 10.46 | 3,637,194 | 10.46 |
| 10/11/2024 | 10.14 | 10.83 | 10.08 | 10.74 | 4,524,806 | 10.74 |
| 10/10/2024 | 10.31 | 10.37 | 10.04 | 10.22 | 3,545,978 | 10.22 |
| 10/09/2024 | 10.23 | 10.85 | 10.19 | 10.56 | 3,910,455 | 10.56 |
| 10/08/2024 | 10.22 | 10.35 | 9.97 | 10.25 | 2,845,685 | 10.25 |
| 10/07/2024 | 10.74 | 10.75 | 10.10 | 10.36 | 4,157,980 | 10.36 |
| 10/04/2024 | 10.89 | 10.98 | 10.46 | 10.83 | 4,951,426 | 10.83 |
| 10/03/2024 | 10.51 | 10.71 | 10.34 | 10.65 | 4,139,039 | 10.65 |
| 10/02/2024 | 10.13 | 10.91 | 9.81 | 10.73 | 6,127,120 | 10.73 |
| 10/01/2024 | 10.46 | 10.48 | 9.96 | 10.21 | 5,817,314 | 10.21 |
| 9/30/2024 | 10.69 | 10.79 | 10.37 | 10.56 | 3,759,574 | 10.56 |
| 9/27/2024 | 10.60 | 10.84 | 10.52 | 10.70 | 4,204,405 | 10.70 |
| 9/26/2024 | 10.38 | 10.60 | 10.14 | 10.41 | 5,625,358 | 10.41 |
| 9/25/2024 | 10.52 | 10.68 | 10.14 | 10.18 | 4,759,535 | 10.18 |
| 9/24/2024 | 10.98 | 11.07 | 10.44 | 10.54 | 5,127,866 | 10.54 |
| 9/23/2024 | 11.01 | 11.29 | 10.71 | 10.86 | 5,635,761 | 10.86 |
| 9/20/2024 | 10.17 | 10.98 | 10.00 | 10.91 | 10,918,957 | 10.91 |
| 9/19/2024 | 10.84 | 10.84 | 10.23 | 10.24 | 4,932,477 | 10.24 |
| 9/18/2024 | 10.03 | 10.81 | 10.03 | 10.14 | 4,011,626 | 10.14 |
| 9/17/2024 | 9.93 | 10.49 | 9.80 | 10.09 | 4,591,850 | 10.09 |
| 9/16/2024 | 10.03 | 10.10 | 9.73 | 9.78 | 5,628,745 | 9.78 |