Stockscreener 앱 받기
101.14
7.26%
6.85
시간 외 거래:
102.25
1.11
+1.10%
Bloom Energy Corp 주식 (BE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $102.7 | $92.00 | $10.65 | 13,260,145.0 | +7.26% |
| 2025-11-25 | $94.91 | $85.20 | $9.71 | 12,295,547.0 | -1.33% |
| 2025-11-24 | $97.30 | $89.19 | $8.11 | 27,731,948.0 | +6.19% |
| 2025-11-21 | $94.50 | $76.00 | $18.50 | 37,688,376.0 | -3.63% |
| 2025-11-20 | $118.6 | $92.36 | $26.22 | 20,072,260.0 | -14.28% |
| 2025-11-19 | $115.4 | $103.3 | $12.03 | 13,645,272.0 | +3.77% |
| 2025-11-18 | $112.1 | $103.0 | $9.07 | 13,042,596.0 | -2.00% |
| 2025-11-17 | $113.8 | $103.7 | $10.09 | 11,669,242.0 | -4.27% |
| 2025-11-14 | $118.7 | $93.87 | $24.78 | 23,879,807.0 | +8.05% |
| 2025-11-13 | $124.0 | $98.39 | $25.61 | 29,678,747.0 | -18.28% |
| 2025-11-12 | $131.0 | $118.6 | $12.37 | 10,296,988.0 | -0.28% |
| 2025-11-11 | $136.8 | $125.5 | $11.20 | 11,162,665.0 | -8.73% |
| 2025-11-10 | $147.9 | $135.5 | $12.35 | 10,798,718.0 | +2.97% |
| 2025-11-07 | $135.9 | $123.2 | $12.70 | 15,595,110.0 | -1.21% |
| 2025-11-06 | $144.4 | $133.8 | $10.59 | 10,162,294.0 | -3.22% |
| 2025-11-05 | $146.4 | $133.3 | $13.15 | 16,013,539.0 | +9.58% |
| 2025-11-04 | $139.9 | $128.0 | $11.87 | 17,394,966.0 | -9.36% |
| 2025-11-03 | $147.8 | $131.5 | $16.32 | 17,259,392.0 | +7.73% |
| 2025-10-31 | $135.0 | $121.3 | $13.71 | 17,613,298.0 | +3.37% |
| 2025-10-30 | $137.0 | $127.1 | $9.93 | 17,956,368.0 | -4.38% |
| 2025-10-29 | $144.2 | $122.2 | $21.98 | 26,782,625.0 | +18.03% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $147.9 | $76.00 | $71.86 | 324,907,757.0 | -23.47% |
| 2025-10 | $144.2 | $82.67 | $61.53 | 319,720,196.0 | +56.27% |
| 2025-09 | $86.89 | $48.87 | $38.02 | 305,942,696.0 | +59.75% |
| 2025-08 | $55.07 | $32.52 | $22.55 | 228,789,671.0 | +41.59% |
| 2025-07 | $39.09 | $21.52 | $17.57 | 238,217,877.0 | +56.31% |
| 2025-06 | $24.91 | $18.12 | $6.79 | 98,178,147.0 | +29.51% |
| 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% |
0.31%
1.52%
자본화:
|
볼륨(24시간):