Indicators

Bloom Energy Corp Cl A (NY: BE )

11.16 -0.58 (-4.94%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	6.250	6.650	6.200	6.520	1,379,100	+0.22(+3.49%)
Nov 27, 2019	6.260	6.450	6.180	6.300	1,524,700	+0.00(+0.00%)
Nov 26, 2019	6.280	6.800	6.100	6.300	2,403,692	+0.03(+0.48%)
Nov 25, 2019	6.250	6.310	6.030	6.270	2,157,521	+0.02(+0.32%)
Nov 22, 2019	6.190	6.390	6.160	6.250	1,502,500	+0.11(+1.79%)
Nov 21, 2019	6.560	6.600	6.070	6.140	2,380,937	-0.34(-5.25%)
Nov 20, 2019	6.240	6.640	6.100	6.480	2,853,753	+0.10(+1.57%)
Nov 19, 2019	6.590	6.660	6.210	6.380	3,162,218	-0.25(-3.77%)
Nov 18, 2019	6.770	7.060	6.380	6.630	3,958,605	+0.10(+1.53%)
Nov 15, 2019	6.020	6.630	6.000	6.530	7,259,400	+0.63(+10.68%)
Nov 14, 2019	5.170	5.960	4.970	5.900	3,898,791	+0.64(+12.17%)
Nov 13, 2019	5.540	5.830	5.160	5.260	3,518,024	-0.30(-5.40%)
Nov 12, 2019	5.570	5.890	5.280	5.560	4,949,240	+0.06(+1.09%)
Nov 11, 2019	5.300	5.640	4.920	5.500	5,344,311	+0.33(+6.38%)
Nov 08, 2019	4.470	5.500	4.450	5.170	9,481,200	+0.87(+20.23%)
Nov 07, 2019	3.740	4.370	3.720	4.300	4,807,137	+0.61(+16.53%)
Nov 06, 2019	3.700	3.920	3.500	3.690	2,331,439	-0.02(-0.54%)
Nov 05, 2019	3.790	4.030	3.650	3.710	2,651,222	-0.03(-0.80%)
Nov 04, 2019	3.450	3.960	3.400	3.740	4,262,972	+0.40(+11.98%)

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.