Skip to main content

Bloom Energy Corp Cl A (NY: BE )

30.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 19.51 19.91 18.50 18.56 1,751,402 -0.94(-4.82%)
Apr 28, 2022 19.71 19.99 18.34 19.50 2,175,410 +0.01(+0.05%)
Apr 27, 2022 19.53 20.12 19.22 19.49 2,646,453 +0.08(+0.41%)
Apr 26, 2022 19.45 19.77 19.00 19.41 3,300,738 -0.23(-1.17%)
Apr 25, 2022 18.50 19.64 18.14 19.64 3,439,386 +0.58(+3.04%)
Apr 22, 2022 19.73 20.22 18.91 19.06 6,204,528 -0.74(-3.74%)
Apr 21, 2022 22.77 19.66 19.80 4,119,155 -2.66(-11.84%)
Apr 20, 2022 23.47 23.49 22.40 22.46 2,895,181 -0.83(-3.56%)
Apr 19, 2022 22.58 23.60 22.17 23.29 3,782,555 +1.18(+5.34%)
Apr 18, 2022 22.39 22.71 21.92 22.11 2,699,269 -0.34(-1.51%)
Apr 14, 2022 23.26 23.37 22.39 22.45 2,434,920 -0.81(-3.48%)
Apr 13, 2022 22.55 23.29 22.22 23.26 2,551,507 +0.89(+3.98%)
Apr 12, 2022 23.25 23.76 22.29 22.37 2,972,802 -0.58(-2.53%)
Apr 11, 2022 22.32 23.39 22.15 22.95 3,012,718 +0.40(+1.77%)
Apr 08, 2022 23.06 23.34 22.45 22.55 2,831,174 -0.60(-2.59%)
Apr 07, 2022 23.81 24.28 22.63 23.15 3,627,824 -0.78(-3.26%)
Apr 06, 2022 24.51 24.69 23.33 23.93 3,327,143 -1.14(-4.55%)
Apr 05, 2022 26.73 27.06 24.96 25.07 3,237,124 -1.14(-4.35%)
Apr 04, 2022 24.65 26.31 24.65 26.21 4,852,252 +1.67(+6.81%)
Apr 01, 2022 24.16 24.62 23.87 24.54 2,280,375 +0.39(+1.61%)
Mar 31, 2022 24.62 25.40 24.09 24.15 2,662,021 -0.39(-1.59%)
Mar 30, 2022 25.21 25.58 24.37 24.54 2,627,340 -0.93(-3.65%)
Mar 29, 2022 24.38 25.82 24.07 25.47 4,446,096 +1.32(+5.47%)
Mar 28, 2022 24.32 24.84 23.38 24.15 2,990,495 -0.03(-0.12%)
Mar 25, 2022 24.93 24.93 23.78 24.18 2,861,857 -0.76(-3.05%)
Mar 24, 2022 24.01 24.96 23.52 24.94 2,808,820 +0.93(+3.87%)
Mar 23, 2022 23.58 25.20 23.50 24.01 4,063,849 +0.23(+0.97%)
Mar 22, 2022 23.11 24.34 22.96 23.78 2,708,421 +0.67(+2.90%)
Mar 21, 2022 23.50 24.21 22.58 23.11 3,217,844 -0.83(-3.47%)
Mar 18, 2022 23.35 24.49 23.35 23.94 3,318,324 +0.46(+1.96%)
Mar 17, 2022 22.20 23.65 22.20 23.48 3,553,239 +1.13(+5.06%)
Mar 16, 2022 21.38 22.38 20.94 22.35 3,739,063 +1.15(+5.42%)
Mar 15, 2022 20.66 21.20 19.62 21.20 2,834,261 +0.54(+2.61%)
Mar 14, 2022 22.48 22.48 20.29 20.66 3,632,648 -2.19(-9.58%)
Mar 11, 2022 23.70 24.55 22.74 22.85 3,079,819 -0.58(-2.48%)
Mar 10, 2022 23.47 22.64 23.43 3,509,064 -0.47(-1.97%)
Mar 09, 2022 23.50 24.66 23.01 23.90 5,077,777 +0.23(+0.97%)
Mar 08, 2022 21.49 24.54 21.12 23.67 7,441,772 +2.35(+11.02%)
Mar 07, 2022 21.98 23.29 21.21 21.32 5,961,403 +0.22(+1.04%)
Mar 04, 2022 22.13 22.80 20.89 21.10 3,649,792 -0.60(-2.76%)
Mar 03, 2022 22.49 22.82 21.45 21.70 2,499,426 -0.69(-3.08%)
Mar 02, 2022 22.53 22.78 21.72 22.39 4,790,208 -0.17(-0.75%)
Mar 01, 2022 22.09 23.05 21.60 22.56 5,523,387 +0.36(+1.62%)
Feb 28, 2022 21.53 23.44 21.18 22.20 9,663,069 +1.88(+9.25%)
Feb 25, 2022 19.81 20.35 19.75 20.32 4,199,443 +0.41(+2.06%)
Feb 24, 2022 16.40 19.98 16.32 19.91 6,044,922 +2.43(+13.90%)
Feb 23, 2022 17.82 18.26 17.21 17.48 3,011,218 -0.04(-0.23%)
Feb 22, 2022 18.06 18.45 17.39 17.52 3,648,502 -0.83(-4.52%)
Feb 18, 2022 18.35 0 -0.56(-2.96%)
Feb 17, 2022 19.47 19.89 18.62 18.91 3,073,741 -0.85(-4.30%)
Feb 16, 2022 19.49 20.07 18.89 19.76 5,101,701 -0.17(-0.85%)
Feb 15, 2022 18.04 20.04 17.99 19.93 8,351,439 +2.42(+13.82%)
Feb 14, 2022 17.86 18.79 16.95 17.51 9,477,760 +0.63(+3.73%)
Feb 11, 2022 16.40 18.21 16.38 16.88 11,671,335 +1.39(+8.97%)
Feb 10, 2022 15.28 16.75 15.07 15.49 5,529,208 -0.54(-3.37%)
Feb 09, 2022 15.35 16.10 15.20 16.03 3,380,088 +1.18(+7.95%)
Feb 08, 2022 14.16 14.93 14.06 14.85 2,615,498 +0.44(+3.05%)
Feb 07, 2022 13.98 15.07 13.95 14.41 3,143,184 +0.16(+1.12%)
Feb 04, 2022 14.09 14.65 13.94 14.25 2,446,277 +0.17(+1.21%)
Feb 03, 2022 14.33 14.05 14.08 4,134,799 -0.82(-5.50%)
Feb 02, 2022 15.43 15.81 14.57 14.90 3,816,481 -0.32(-2.10%)
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.