Bloom Energy Corporation Class A Common Stockのデータ

Bloom Energy Corporation Class A Common Stockの基本情報

名前 Bloom Energy Corporation Class A Common Stock
ティッカー BE
国 nan
上場年 2018.0
セクター Energy

Bloom Energy Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.05 35.21 40.0 35.35 8185300.0 35.35
2021-02-12 41.38 38.62 40.22 40.44 2206400.0 40.44
2021-02-11 41.54 37.88 39.98 40.05 4240900.0 40.05
2021-02-10 43.92 40.11 42.2 41.41 3681400.0 41.41
2021-02-09 43.02 41.41 42.57 41.82 2991200.0 41.82
2021-02-08 44.95 42.23 43.0 42.65 2766000.0 42.65
2021-02-05 43.2 40.57 42.9 42.36 2517200.0 42.36
2021-02-04 42.56 40.39 40.82 41.75 4111900.0 41.75
2021-02-03 41.12 37.76 38.64 40.96 3749000.0 40.96
2021-02-02 38.79 36.43 38.11 38.34 2893100.0 38.34
2021-02-01 37.4 34.2 35.83 37.25 3441600.0 37.25
2021-01-29 37.85 34.67 36.42 34.91 3447500.0 34.91
2021-01-28 39.86 35.16 39.0 36.33 5035000.0 36.33
2021-01-27 41.75 37.24 39.58 39.35 5360700.0 39.35
2021-01-26 41.58 38.03 38.93 41.48 5877300.0 41.48
2021-01-25 42.19 38.35 40.0 38.5 4221200.0 38.5
2021-01-22 40.25 36.9 37.0 40.18 3593400.0 40.18
2021-01-21 39.08 36.25 38.68 37.6 4433400.0 37.6
2021-01-20 39.98 36.81 38.17 38.58 7139300.0 38.58
2021-01-19 40.24 36.66 37.66 39.93 4709800.0 39.93
2021-01-15 38.58 35.1 38.01 36.47 4872200.0 36.47
2021-01-14 39.38 36.42 38.71 38.86 6486300.0 38.86
2021-01-13 38.95 34.37 36.92 38.71 6821100.0 38.71
2021-01-12 36.88 33.73 34.8 35.66 5519300.0 35.66
2021-01-11 35.3 32.82 33.8 34.58 4165100.0 34.58
2021-01-08 37.39 34.11 34.93 34.79 7804600.0 34.79
2021-01-07 35.74 32.5 33.72 33.56 9003600.0 33.56
2021-01-06 31.99 29.51 29.84 30.42 5860600.0 30.42
2021-01-05 29.02 27.0 27.01 28.36 3576800.0 28.36
2021-01-04 29.38 27.05 29.14 27.29 4449200.0 27.29
2020-12-31 29.42 28.05 28.08 28.66 2440700.0 28.66
2020-12-30 28.86 27.12 27.63 28.41 3186700.0 28.41
2020-12-29 29.59 26.75 28.46 27.82 4339700.0 27.82
2020-12-28 31.58 28.04 31.1 28.19 4576100.0 28.19
2020-12-24 31.09 29.57 30.84 30.52 2321400.0 30.52
2020-12-23 31.06 29.13 31.05 30.59 5302400.0 30.59
2020-12-22 31.45 28.45 28.5 30.32 8918000.0 30.32
2020-12-21 27.58 24.99 25.59 27.55 5741300.0 27.55
2020-12-18 27.64 26.14 26.6 26.31 7637100.0 26.31
2020-12-17 27.53 25.75 26.11 26.33 5109500.0 26.33
2020-12-16 27.32 25.21 26.74 25.88 4754400.0 25.88
2020-12-15 27.3 25.0 25.07 26.42 5809500.0 26.42
2020-12-14 25.76 24.33 25.11 24.34 4114000.0 24.34
2020-12-11 26.1 23.62 25.32 24.68 4440800.0 24.68
2020-12-10 26.05 23.41 23.8 25.76 6488000.0 25.76
2020-12-09 28.75 24.02 28.3 25.01 15355300.0 25.01
2020-12-08 31.04 27.5 27.5 30.59 7664000.0 30.59
2020-12-07 29.78 27.3 28.0 27.63 4783800.0 27.63
2020-12-04 27.99 24.86 24.95 27.93 6775400.0 27.93
2020-12-03 25.3 24.08 24.72 24.2 4086500.0 24.2
2020-12-02 24.76 21.94 23.1 24.26 5240500.0 24.26
2020-12-01 25.4 23.59 25.1 24.62 5608500.0 24.62
2020-11-30 26.87 23.14 26.0 24.52 6565500.0 24.52
2020-11-27 28.24 24.42 27.16 25.63 7023500.0 25.63
2020-11-25 27.55 22.84 23.37 27.46 10638000.0 27.46
2020-11-24 25.87 22.38 22.75 25.02 16035200.0 25.02
2020-11-23 22.3 19.0 19.13 22.08 13056900.0 22.08
2020-11-20 19.61 18.67 19.0 18.67 4082100.0 18.67
2020-11-19 19.97 18.5 18.71 18.76 6869700.0 18.76
2020-11-18 20.07 18.45 19.81 18.51 5634400.0 18.51
2020-11-17 19.56 18.15 18.92 19.27 5958200.0 19.27
2020-11-16 19.17 18.21 18.4 19.15 5545900.0 19.15
2020-11-13 18.19 17.16 17.4 18.05 4802300.0 18.05
2020-11-12 17.37 16.36 17.35 17.1 6238400.0 17.1
2020-11-11 17.39 15.8 15.82 17.1 6942500.0 17.1
2020-11-10 16.36 15.02 16.26 15.57 5714900.0 15.57
2020-11-09 16.37 15.4 15.9 15.53 6608700.0 15.53
2020-11-06 15.53 14.45 15.4 14.63 6348000.0 14.63
2020-11-05 15.65 14.56 14.56 15.4 7691300.0 15.4
2020-11-04 14.1 12.81 13.9 13.8 9994500.0 13.8
2020-11-03 14.99 13.66 13.75 14.52 9345300.0 14.52
2020-11-02 13.38 12.61 13.25 12.99 5904200.0 12.99
2020-10-30 14.19 12.37 13.99 12.64 11917300.0 12.64
2020-10-29 14.99 14.28 14.76 14.72 5212900.0 14.72
2020-10-28 15.41 14.3 14.98 14.6 6945800.0 14.6
2020-10-27 16.77 15.29 15.88 15.42 5778400.0 15.42
2020-10-26 16.32 15.08 16.0 15.67 4772900.0 15.67
2020-10-23 17.57 15.97 16.78 16.43 5547100.0 16.43
2020-10-22 16.97 15.48 16.61 16.61 6416300.0 16.61
2020-10-21 18.33 16.31 18.18 16.4 6595100.0 16.4
2020-10-20 19.15 17.93 18.4 18.17 3529200.0 18.17
2020-10-19 19.28 18.14 18.96 18.32 3769700.0 18.32
2020-10-16 19.45 18.39 19.42 18.86 5614000.0 18.86
2020-10-15 20.04 18.2 19.49 19.08 10517100.0 19.08
2020-10-14 22.18 20.68 21.28 20.73 5121100.0 20.73
2020-10-13 22.4 20.73 21.68 21.18 5014900.0 21.18
2020-10-12 23.32 21.36 23.25 21.92 6766000.0 21.92
2020-10-09 23.38 20.93 21.0 22.92 9634900.0 22.92
2020-10-08 22.55 20.4 22.0 20.62 11488300.0 20.62
2020-10-07 22.44 19.88 20.12 21.63 11382700.0 21.63
2020-10-06 20.71 17.72 17.8 19.53 14957000.0 19.53
2020-10-05 18.25 16.49 16.5 17.7 8063100.0 17.7
2020-10-02 16.53 15.88 16.09 15.97 7207600.0 15.97
2020-10-01 18.5 17.11 18.45 17.28 5083200.0 17.28
2020-09-30 18.72 16.95 16.99 17.97 8732500.0 17.97
2020-09-29 17.32 16.51 16.98 16.88 4162600.0 16.88
2020-09-28 16.91 15.7 15.83 16.88 4480200.0 16.88
2020-09-25 15.65 14.61 14.65 15.17 3279100.0 15.17
2020-09-24 15.11 14.05 14.8 14.61 3744400.0 14.61
2020-09-23 17.34 15.03 16.75 15.24 4245100.0 15.24
2020-09-22 18.06 16.2 18.02 16.89 5013100.0 16.89
2020-09-21 18.14 16.33 16.5 17.92 6848700.0 17.92
2020-09-18 17.85 14.85 14.94 17.23 17335400.0 17.23
2020-09-17 15.03 14.25 14.46 14.55 2582600.0 14.55
2020-09-16 15.42 14.15 14.32 14.91 3288700.0 14.91
2020-09-15 15.53 14.28 14.7 14.47 3141100.0 14.47
2020-09-14 14.65 13.62 13.85 14.63 2852200.0 14.63
2020-09-11 14.32 13.3 13.99 13.47 2249400.0 13.47
2020-09-10 14.71 13.61 14.46 13.79 2455800.0 13.79
2020-09-09 14.72 13.9 14.0 14.48 3112900.0 14.48
2020-09-08 14.39 13.2 13.92 13.54 4098300.0 13.54
2020-09-04 16.25 13.7 15.86 14.41 6980300.0 14.41
2020-09-03 16.62 15.42 16.6 15.72 4346400.0 15.72
2020-09-02 16.55 15.47 16.44 16.48 3548400.0 16.48
2020-09-01 16.45 15.62 15.73 16.45 2968900.0 16.45
2020-08-31 17.21 15.3 16.2 15.66 5624500.0 15.66
2020-08-28 16.46 15.55 16.32 16.31 4947400.0 16.31
2020-08-27 16.65 15.86 16.16 16.41 1939600.0 16.41
2020-08-26 16.95 15.86 16.21 16.23 3392600.0 16.23
2020-08-25 16.5 15.76 16.48 16.3 3062000.0 16.3
2020-08-24 17.75 15.53 17.43 16.34 4347500.0 16.34
2020-08-21 17.83 16.11 16.2 17.06 3827700.0 17.06
2020-08-20 16.88 15.82 16.8 16.36 3611500.0 16.36
2020-08-19 18.59 16.58 17.02 16.89 8014900.0 16.89
2020-08-18 17.42 14.86 15.25 17.0 10480600.0 17.0
2020-08-17 14.85 13.73 14.19 14.25 2512100.0 14.25
2020-08-14 15.45 13.9 14.51 14.17 4074300.0 14.17
2020-08-13 14.9 13.19 13.29 14.41 6585000.0 14.41
2020-08-12 13.27 12.79 13.05 13.21 3144300.0 13.21
2020-08-11 13.25 12.65 13.22 12.8 3139600.0 12.8
2020-08-10 13.16 12.65 12.69 13.03 3635900.0 13.03
2020-08-07 13.03 12.16 13.0 12.54 5871500.0 12.54
2020-08-06 14.13 12.21 12.98 12.97 11731300.0 12.97
2020-08-05 14.45 13.86 14.12 14.01 2916100.0 14.01
2020-08-04 14.79 13.57 13.76 14.12 4426100.0 14.12
2020-08-03 13.94 11.95 12.2 13.66 5146000.0 13.66
2020-07-31 12.75 11.63 12.66 12.16 4052900.0 12.16
2020-07-30 13.7 12.03 12.2 12.58 5133300.0 12.58
2020-07-29 15.64 11.76 15.11 12.86 13841900.0 12.86
2020-07-28 16.03 14.87 15.99 14.99 4914700.0 14.99
2020-07-27 17.28 15.76 17.26 16.22 2812100.0 16.22
2020-07-24 17.41 15.5 16.81 16.91 3699200.0 16.91
2020-07-23 18.58 17.25 18.31 17.57 3536000.0 17.57
2020-07-22 19.67 16.71 16.78 18.71 6470700.0 18.71
2020-07-21 18.22 16.85 16.9 17.09 3523200.0 17.09
2020-07-20 16.94 16.08 16.84 16.61 3664600.0 16.61
2020-07-17 18.69 16.41 18.13 16.99 6539700.0 16.99
2020-07-16 19.5 17.01 17.13 17.06 12858500.0 17.06
2020-07-15 18.26 13.85 14.05 17.65 19250000.0 17.65
2020-07-14 13.37 11.88 12.2 13.09 3186500.0 13.09
2020-07-13 14.24 12.01 14.1 12.11 5431800.0 12.11
2020-07-10 13.9 12.91 13.0 13.72 3518000.0 13.72
2020-07-09 13.68 11.8 12.95 13.01 5847000.0 13.01
2020-07-08 12.58 11.29 11.37 12.53 4345700.0 12.53
2020-07-07 11.94 11.13 11.69 11.35 2762200.0 11.35
2020-07-06 11.9 10.65 10.75 11.81 6580600.0 11.81
2020-07-02 10.8 9.95 10.58 10.35 2862900.0 10.35
2020-07-01 10.55 9.5 10.08 10.48 7294300.0 10.48
2020-06-30 11.06 9.05 9.08 10.88 20999700.0 10.88
2020-06-29 8.46 7.71 7.94 8.22 3313800.0 8.22
2020-06-26 8.61 7.77 8.42 7.78 6927700.0 7.78
2020-06-25 9.03 8.38 8.9 8.46 2757400.0 8.46
2020-06-24 9.21 8.78 8.97 9.0 2204900.0 9.0
2020-06-23 9.57 9.01 9.33 9.02 3330100.0 9.02
2020-06-22 9.64 8.84 9.51 9.07 2828400.0 9.07
2020-06-19 9.91 9.14 9.37 9.43 3865100.0 9.43
2020-06-18 9.59 8.65 8.68 9.09 3405000.0 9.09
2020-06-17 9.49 8.77 9.3 8.81 2260300.0 8.81
2020-06-16 9.65 8.85 9.65 9.11 2211000.0 9.11
2020-06-15 9.3 8.4 8.5 9.05 2315900.0 9.05
2020-06-12 9.6 8.54 9.17 8.79 3130400.0 8.79
2020-06-11 9.56 8.6 9.26 8.69 4923200.0 8.69
2020-06-10 10.5 8.46 8.5 10.27 9645100.0 10.27
2020-06-09 8.68 8.17 8.45 8.4 1884000.0 8.4
2020-06-08 8.6 7.98 8.39 8.57 3020400.0 8.57
2020-06-05 8.39 7.98 8.15 8.14 2933800.0 8.14
2020-06-04 8.11 7.8 7.94 8.0 2267600.0 8.0
2020-06-03 8.16 7.76 8.0 7.77 1890000.0 7.77
2020-06-02 8.48 7.8 8.4 7.98 2428900.0 7.98
2020-06-01 8.57 7.96 8.02 8.4 2274200.0 8.4
2020-05-29 8.28 7.82 8.02 8.03 2247500.0 8.03
2020-05-28 8.48 8.02 8.29 8.07 1806000.0 8.07
2020-05-27 8.35 7.76 8.3 8.34 1904200.0 8.34
2020-05-26 8.38 8.01 8.23 8.15 1964300.0 8.15
2020-05-22 8.0 7.67 8.0 7.92 825800.0 7.92
2020-05-21 8.05 7.64 7.9 7.93 1187800.0 7.93
2020-05-20 8.54 7.97 8.29 8.0 1996900.0 8.0
2020-05-19 8.6 8.2 8.22 8.27 2037800.0 8.27
2020-05-18 8.65 7.92 8.49 8.34 2944300.0 8.34
2020-05-15 8.31 7.88 8.01 8.03 2091600.0 8.03
2020-05-14 8.19 7.25 7.61 8.03 2368600.0 8.03
2020-05-13 8.79 7.59 8.79 7.85 2623300.0 7.85
2020-05-12 9.43 8.52 8.7 8.58 3539600.0 8.58
2020-05-11 8.7 7.98 8.14 8.39 2355900.0 8.39
2020-05-08 8.44 7.74 7.85 8.3 2458300.0 8.3
2020-05-07 8.1 7.33 8.05 7.85 2898600.0 7.85
2020-05-06 7.95 7.29 7.4 7.88 1892200.0 7.88
2020-05-05 7.63 7.27 7.58 7.34 1474000.0 7.34
2020-05-04 7.59 6.93 7.1 7.21 1698400.0 7.21
2020-05-01 7.57 7.0 7.5 7.35 2228100.0 7.35
2020-04-30 8.26 7.51 7.9 7.67 2378600.0 7.67
2020-04-29 8.54 7.93 8.22 7.98 3146400.0 7.98
2020-04-28 8.8 7.63 8.7 7.72 3356400.0 7.72
2020-04-27 8.9 8.25 8.44 8.47 2643500.0 8.47
2020-04-24 8.37 7.9 8.08 8.28 1596500.0 8.28
2020-04-23 8.62 7.81 8.1 7.92 4187600.0 7.92
2020-04-22 8.09 6.95 7.0 7.95 3947600.0 7.95
2020-04-21 7.07 6.53 6.55 6.77 2163400.0 6.77
2020-04-20 7.0 6.53 6.53 6.8 1666500.0 6.8
2020-04-17 6.92 6.53 6.85 6.83 2303700.0 6.83
2020-04-16 6.89 6.41 6.81 6.48 1791500.0 6.48
2020-04-15 7.0 6.43 6.76 6.55 2263500.0 6.55
2020-04-14 7.41 6.12 6.2 7.3 4164700.0 7.3
2020-04-13 6.26 5.81 6.16 5.94 2138100.0 5.94
2020-04-09 6.39 5.71 5.99 6.14 3864200.0 6.14
2020-04-08 5.91 5.15 5.34 5.86 3081200.0 5.86
2020-04-07 5.52 5.05 5.52 5.09 2476100.0 5.09
2020-04-06 5.44 5.0 5.07 5.24 2196700.0 5.24
2020-04-03 5.14 4.6 5.0 4.79 1764700.0 4.79
2020-04-02 5.34 4.56 4.59 4.96 3524600.0 4.96
2020-04-01 5.3 4.43 4.85 4.46 3026800.0 4.46
2020-03-31 5.48 5.05 5.19 5.23 2155600.0 5.23
2020-03-30 5.5 4.78 5.48 5.33 2827800.0 5.33
2020-03-27 5.63 5.12 5.4 5.21 2303400.0 5.21
2020-03-26 5.82 5.31 5.54 5.58 2351600.0 5.58
2020-03-25 6.5 5.12 6.0 5.33 5047900.0 5.33
2020-03-24 5.97 4.24 4.27 5.62 6189700.0 5.62
2020-03-23 4.19 3.5 4.1 3.89 2545400.0 3.89
2020-03-20 5.0 3.9 4.91 4.08 5391600.0 4.08
2020-03-19 4.59 3.0 3.19 4.37 5259100.0 4.37
2020-03-18 4.0 3.0 3.91 3.07 3089800.0 3.07
2020-03-17 4.7 3.21 4.64 4.08 9115900.0 4.08
2020-03-16 5.91 5.02 5.1 5.31 3060400.0 5.31
2020-03-13 7.0 5.6 7.0 6.12 3247400.0 6.12
2020-03-12 6.84 5.66 6.62 6.49 4774500.0 6.49
2020-03-11 8.7 7.55 8.59 7.65 3663700.0 7.65
2020-03-10 9.36 8.05 9.0 8.97 2718200.0 8.97
2020-03-09 8.83 7.75 8.18 8.51 2840200.0 8.51
2020-03-06 10.07 8.92 9.68 9.17 3769300.0 9.17
2020-03-05 10.78 9.47 9.69 10.2 3439300.0 10.2
2020-03-04 10.19 9.25 9.54 10.09 2053600.0 10.09
2020-03-03 10.04 9.18 9.2 9.29 3299000.0 9.29
2020-03-02 9.44 8.59 9.4 8.87 3866700.0 8.87
2020-02-28 9.6 8.26 8.28 9.07 3949600.0 9.07
2020-02-27 10.34 9.0 10.32 9.17 5041800.0 9.17
2020-02-26 11.52 10.35 10.57 10.74 2623200.0 10.74
2020-02-25 11.74 10.48 11.66 10.75 3391200.0 10.75
2020-02-24 12.11 10.75 11.01 11.76 5892900.0 11.76
2020-02-21 13.25 11.6 12.78 11.78 3193400.0 11.78
2020-02-20 14.51 12.61 13.09 12.72 6654300.0 12.72
2020-02-19 14.09 11.89 11.92 14.09 7852000.0 14.09
2020-02-18 11.73 10.7 10.74 11.71 4326000.0 11.71