Indicators

Bloom Energy Corp Cl A (NY: BE )

10.60 +1.05 (+10.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.020	8.280	7.820	8.030	2,247,500	-0.04(-0.50%)
May 28, 2020	8.290	8.480	8.020	8.070	1,806,105	-0.27(-3.24%)
May 27, 2020	8.300	8.350	7.760	8.340	1,903,681	+0.19(+2.33%)
May 26, 2020	8.230	8.380	8.010	8.150	1,964,261	+0.23(+2.90%)
May 22, 2020	8.000	8.000	7.670	7.920	825,700	-0.01(-0.13%)
May 21, 2020	7.900	8.050	7.640	7.930	1,187,761	-0.07(-0.88%)
May 20, 2020	8.290	8.540	7.970	8.000	1,996,923	-0.27(-3.26%)
May 19, 2020	8.220	8.600	8.200	8.270	2,038,037	-0.07(-0.84%)
May 18, 2020	8.490	8.650	7.920	8.340	2,944,479	+0.31(+3.86%)
May 15, 2020	8.010	8.310	7.875	8.030	2,091,600	+0.00(+0.00%)
May 14, 2020	7.610	8.190	7.250	8.030	2,367,884	+0.18(+2.29%)
May 13, 2020	8.790	8.790	7.590	7.850	2,623,299	-0.73(-8.51%)
May 12, 2020	8.700	9.430	8.520	8.580	3,539,700	+0.19(+2.26%)
May 11, 2020	8.140	8.700	7.980	8.390	2,353,798	+0.09(+1.08%)
May 08, 2020	7.850	8.440	7.740	8.300	2,458,200	+0.45(+5.73%)
May 07, 2020	8.050	8.100	7.330	7.850	2,898,593	-0.03(-0.38%)
May 06, 2020	7.400	7.950	7.290	7.880	1,885,274	+0.54(+7.36%)
May 05, 2020	7.580	7.630	7.270	7.340	1,474,041	+0.13(+1.80%)
May 04, 2020	7.100	7.590	6.930	7.210	1,697,904	-0.14(-1.90%)

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.