Skip to main content

Bloom Energy Corp Cl A (NY: BE )

11.24 +0.21 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 17.25 17.26 16.06 16.45 342,700 -0.81(-4.69%)
Nov 29, 2018 15.00 17.80 15.00 17.26 728,023 +1.81(+11.72%)
Nov 28, 2018 14.50 15.50 14.50 15.45 293,527 +0.95(+6.55%)
Nov 27, 2018 14.75 14.85 14.30 14.50 236,161 -0.20(-1.36%)
Nov 26, 2018 15.19 15.40 14.43 14.70 281,659 -0.29(-1.93%)
Nov 23, 2018 14.59 15.04 14.50 14.99 105,400 +0.32(+2.18%)
Nov 21, 2018 14.67 14.67 14.67 0 +0.12(+0.82%)
Nov 20, 2018 14.05 14.81 13.37 14.55 773,066 +0.05(+0.34%)
Nov 19, 2018 16.07 16.32 14.50 14.50 688,418 -1.54(-9.60%)
Nov 16, 2018 15.77 16.88 15.77 16.04 629,500 +0.58(+3.75%)
Nov 15, 2018 17.00 17.25 15.28 15.46 847,478 -1.83(-10.58%)
Nov 14, 2018 18.52 19.00 17.11 17.29 847,939 -1.22(-6.59%)
Nov 13, 2018 19.41 19.87 18.30 18.51 535,307 -1.19(-6.04%)
Nov 12, 2018 19.40 19.87 19.00 19.70 329,536 +0.25(+1.29%)
Nov 09, 2018 17.94 19.81 17.94 19.45 929,400 +1.36(+7.52%)
Nov 08, 2018 17.96 18.44 17.92 18.09 434,329 +0.08(+0.44%)
Nov 07, 2018 17.77 18.63 17.26 18.01 1,307,793 +0.76(+4.41%)
Nov 06, 2018 20.95 20.95 17.11 17.25 2,811,996 -5.76(-25.03%)
Nov 05, 2018 22.90 23.58 22.05 23.01 371,129 +0.05(+0.22%)
Nov 02, 2018 24.02 24.18 22.72 22.96 400,000 -0.78(-3.29%)
Nov 01, 2018 23.97 24.26 23.64 23.74 233,255 -0.01(-0.04%)
Oct 31, 2018 23.67 24.95 23.26 23.75 505,342 +0.77(+3.35%)
Oct 30, 2018 21.96 23.03 21.54 22.98 375,311 +0.95(+4.31%)
Oct 29, 2018 22.23 23.02 21.80 22.03 351,763 -0.14(-0.63%)
Oct 26, 2018 23.13 23.91 22.10 22.17 456,200 -1.27(-5.42%)
Oct 25, 2018 23.98 24.11 22.71 23.44 458,611 -0.48(-2.01%)
Oct 24, 2018 23.82 24.42 23.50 23.92 458,858 +0.10(+0.42%)
Oct 23, 2018 23.88 24.11 21.96 23.82 507,653 -0.33(-1.37%)
Oct 22, 2018 25.61 26.00 24.03 24.15 365,349 -1.36(-5.33%)
Oct 19, 2018 25.36 26.08 25.21 25.51 293,900 -0.06(-0.23%)
Oct 18, 2018 27.00 27.37 25.37 25.57 262,552 -1.75(-6.41%)
Oct 17, 2018 27.18 27.67 27.03 27.32 230,642 +0.14(+0.52%)
Oct 16, 2018 26.48 27.80 26.48 27.18 318,471 +0.58(+2.18%)
Oct 15, 2018 26.31 26.90 25.65 26.60 214,498 -0.08(-0.30%)
Oct 12, 2018 27.50 28.34 26.27 26.68 270,400 -0.70(-2.56%)
Oct 11, 2018 27.21 28.01 25.61 27.38 506,071 -0.16(-0.58%)
Oct 10, 2018 25.94 28.50 25.25 27.54 819,371 +1.44(+5.52%)
Oct 09, 2018 26.87 27.65 26.01 26.10 381,567 -0.97(-3.58%)
Oct 08, 2018 27.37 27.37 25.20 27.07 680,179 -0.30(-1.10%)
Oct 05, 2018 28.34 29.37 26.11 27.37 725,000 -0.97(-3.42%)
Oct 04, 2018 30.24 30.45 28.24 28.34 554,279 -1.91(-6.31%)
Oct 03, 2018 30.38 30.92 29.10 30.25 527,209 +0.03(+0.10%)
Oct 02, 2018 32.30 32.91 30.17 30.22 379,939 -2.05(-6.35%)
Oct 01, 2018 34.18 34.48 32.00 32.27 318,210 -1.81(-5.31%)
Sep 28, 2018 33.72 35.52 33.01 34.08 431,600 +0.48(+1.43%)
Sep 27, 2018 36.00 38.00 33.23 33.60 870,127 -2.20(-6.15%)
Sep 26, 2018 34.60 36.59 34.25 35.80 584,622 +1.72(+5.05%)
Sep 25, 2018 32.55 34.88 32.51 34.08 535,860 +1.83(+5.67%)
Sep 24, 2018 31.00 32.75 30.66 32.25 399,356 +1.30(+4.20%)
Sep 21, 2018 30.05 33.05 29.94 30.95 1,701,100 +0.94(+3.13%)
Sep 20, 2018 29.55 30.55 29.40 30.01 223,991 +0.76(+2.60%)
Sep 19, 2018 30.03 31.06 28.97 29.25 458,835 -0.67(-2.24%)
Sep 18, 2018 28.94 29.92 28.90 29.92 295,180 +0.92(+3.17%)
Sep 17, 2018 29.45 30.37 28.72 29.00 290,173 -0.58(-1.96%)
Sep 14, 2018 31.22 31.30 28.90 29.58 641,200 -2.10(-6.63%)
Sep 13, 2018 31.91 33.89 30.55 31.68 929,559 -0.23(-0.72%)
Sep 12, 2018 29.41 32.09 29.14 31.91 503,589 +2.65(+9.06%)
Sep 11, 2018 29.00 29.54 27.86 29.26 362,448 +0.21(+0.72%)
Sep 10, 2018 31.33 31.45 27.36 29.05 1,018,945 -1.53(-5.00%)
Sep 07, 2018 28.64 31.13 28.09 30.58 646,400 +1.88(+6.55%)
Sep 06, 2018 28.00 28.84 28.00 28.70 241,468 +0.49(+1.74%)
Sep 05, 2018 28.19 28.63 26.36 28.21 543,044 -0.29(-1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.