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 (%)
May 31, 2022 18.34 18.56 17.20 17.52 3,192,647 -0.76(-4.16%)
May 27, 2022 16.67 18.30 16.67 18.28 3,378,018 +1.71(+10.32%)
May 26, 2022 15.46 16.70 15.41 16.57 2,606,546 +0.96(+6.15%)
May 25, 2022 15.13 16.05 15.04 15.61 4,108,389 +0.60(+4.00%)
May 24, 2022 15.96 15.96 14.82 15.01 4,369,328 -1.06(-6.60%)
May 23, 2022 15.56 16.07 15.08 16.07 2,247,347 +0.43(+2.75%)
May 20, 2022 15.80 15.99 14.85 15.64 3,805,405 +0.07(+0.45%)
May 19, 2022 13.97 15.96 13.92 15.57 3,880,333 +1.46(+10.35%)
May 18, 2022 14.58 15.48 13.97 14.11 2,879,322 -0.70(-4.73%)
May 17, 2022 14.23 14.84 14.01 14.81 2,797,440 +0.76(+5.41%)
May 16, 2022 13.75 14.55 13.55 14.05 2,995,587 +0.17(+1.22%)
May 13, 2022 12.86 14.04 12.67 13.88 4,379,637 +1.53(+12.39%)
May 12, 2022 11.95 13.03 11.47 12.35 4,959,077 +0.22(+1.81%)
May 11, 2022 13.24 13.62 12.04 12.13 4,265,754 -1.16(-8.73%)
May 10, 2022 14.04 14.22 12.55 13.29 4,723,064 -0.30(-2.21%)
May 09, 2022 14.59 14.67 13.26 13.59 5,667,576 -1.54(-10.18%)
May 06, 2022 15.82 16.61 14.53 15.13 11,721,752 -3.84(-20.24%)
May 05, 2022 19.96 20.00 18.50 18.97 2,814,478 -1.33(-6.55%)
May 04, 2022 19.24 20.38 18.77 20.30 2,731,782 +1.35(+7.12%)
May 03, 2022 18.74 19.55 18.46 18.95 1,981,581 +0.19(+1.01%)
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.