Stockscreener 앱 받기
21.78
6.50%
1.33
시간 외 거래:
21.80
0.02
+0.09%
Bloom Energy Corp 주식 (BE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $21.82 | $20.81 | $1.01 | 5,251,464.0 | +6.50% |
| 2025-06-05 | $21.12 | $19.97 | $1.15 | 5,323,948.0 | +0.99% |
| 2025-06-04 | $21.35 | $20.06 | $1.29 | 6,532,908.0 | -0.78% |
| 2025-06-03 | $20.62 | $18.39 | $2.23 | 7,368,781.0 | +11.65% |
| 2025-06-02 | $18.72 | $18.12 | $0.60 | 3,495,113.0 | -1.03% |
| 2025-05-30 | $18.79 | $18.16 | $0.63 | 3,325,760.0 | -0.54% |
| 2025-05-29 | $19.81 | $18.47 | $1.34 | 4,619,962.0 | -5.21% |
| 2025-05-28 | $19.95 | $19.17 | $0.78 | 2,545,702.0 | -0.86% |
| 2025-05-27 | $19.84 | $19.33 | $0.51 | 4,047,553.0 | +1.44% |
| 2025-05-23 | $19.58 | $17.85 | $1.73 | 5,068,100.0 | +6.04% |
| 2025-05-22 | $18.39 | $17.01 | $1.38 | 4,628,867.0 | +0.88% |
| 2025-05-21 | $18.94 | $18.08 | $0.86 | 3,404,591.0 | -4.71% |
| 2025-05-20 | $19.58 | $18.93 | $0.655 | 3,203,432.0 | -0.62% |
| 2025-05-19 | $19.53 | $18.78 | $0.7488 | 4,535,138.0 | -4.38% |
| 2025-05-16 | $20.23 | $19.69 | $0.5399 | 6,517,010.0 | +1.46% |
| 2025-05-15 | $20.16 | $19.18 | $0.9747 | 4,102,510.0 | -2.12% |
| 2025-05-14 | $20.29 | $19.30 | $0.985 | 6,752,645.0 | +5.69% |
| 2025-05-13 | $19.48 | $18.76 | $0.72 | 4,943,598.0 | +1.32% |
| 2025-05-12 | $19.19 | $18.45 | $0.738 | 6,684,376.0 | +7.32% |
| 2025-05-09 | $17.64 | $17.13 | $0.505 | 3,468,749.0 | +2.20% |
| 2025-05-08 | $17.72 | $16.47 | $1.25 | 11,276,046.0 | +4.30% |
| 2025-05-07 | $16.72 | $16.18 | $0.54 | 5,905,181.0 | +1.16% |
Bloom Energy Corp 주식 (BE) 연도별 가격 이력
이 심층 분석에서는 Bloom Energy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bloom Energy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bloom Energy Corp 주식 (BE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $21.82 | $18.12 | $3.70 | 33,223,678.0 | +17.92% |
| 2025-05 | $20.29 | $16.05 | $4.23 | 120,259,683.0 | +0.82% |
| 2025-04 | $21.58 | $15.15 | $6.43 | 146,588,083.0 | -6.82% |
| 2025-03 | $26.53 | $19.18 | $7.35 | 125,100,574.0 | -18.15% |
| 2025-02 | $27.80 | $20.69 | $7.11 | 103,493,433.0 | +1.87% |
| 2025-01 | $29.82 | $19.82 | $10.00 | 151,660,538.0 | +6.17% |
Bloom Energy Corp 주식 (BE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.48 | $21.91 | $6.57 | 121,897,035.0 | -18.00% |
| 2024-11 | $28.70 | $9.65 | $19.05 | 285,488,769.0 | +185.94% |
| 2024-10 | $10.98 | $9.02 | $1.96 | 110,961,965.0 | -9.09% |
| 2024-09 | $11.72 | $9.43 | $2.29 | 100,102,480.0 | -11.34% |
| 2024-08 | $13.72 | $9.82 | $3.90 | 104,237,769.0 | -12.04% |
| 2024-07 | $17.23 | $10.64 | $6.58 | 126,201,747.0 | +10.62% |
| 2024-06 | $17.00 | $12.08 | $4.92 | 109,862,256.0 | -25.00% |
| 2024-05 | $18.14 | $11.05 | $7.09 | 200,844,138.0 | +46.63% |
| 2024-04 | $12.51 | $9.12 | $3.39 | 124,330,403.0 | -0.98% |
| 2024-03 | $11.34 | $8.41 | $2.93 | 110,639,462.0 | +28.16% |
| 2024-02 | $12.46 | $8.41 | $4.05 | 131,441,741.0 | -22.53% |
| 2024-01 | $15.27 | $10.95 | $4.32 | 97,113,306.0 | -23.51% |
Bloom Energy Corp 주식 (BE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.73 | $12.62 | $3.11 | 95,225,927.0 | +2.49% |
| 2023-11 | $14.89 | $9.60 | $5.29 | 121,727,630.0 | +38.85% |
| 2023-10 | $13.27 | $9.51 | $3.76 | 131,504,568.0 | -21.57% |
| 2023-09 | $15.67 | $13.07 | $2.60 | 55,848,568.0 | -11.54% |
| 2023-08 | $17.81 | $13.95 | $3.86 | 68,218,602.0 | -16.07% |
| 2023-07 | $18.76 | $15.13 | $3.63 | 67,879,941.0 | +9.24% |
| 2023-06 | $17.97 | $13.41 | $4.56 | 113,338,449.0 | +19.17% |
| 2023-05 | $17.57 | $12.33 | $5.24 | 136,195,870.0 | -17.60% |
| 2023-04 | $20.34 | $16.27 | $4.07 | 55,077,082.0 | -16.46% |
| 2023-03 | $23.40 | $16.77 | $6.63 | 57,664,382.0 | -8.11% |
| 2023-02 | $26.55 | $21.06 | $5.49 | 45,351,402.0 | -13.00% |
| 2023-01 | $26.30 | $18.35 | $7.95 | 49,145,008.0 | +30.39% |
1.60%
1.06%
자본화:
|
볼륨(24시간):