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 28, 2021	24.34	24.81	23.93	24.17	2,134,365	+0.35(+1.47%)
May 27, 2021	23.10	23.87	22.62	23.82	2,470,530	+0.78(+3.39%)
May 26, 2021	21.71	23.10	21.57	23.04	3,362,534	+1.46(+6.77%)
May 25, 2021	21.80	22.19	21.42	21.58	2,184,421	-0.27(-1.24%)
May 24, 2021	22.41	22.71	21.63	21.85	2,168,322	-0.44(-1.97%)
May 21, 2021	22.09	22.80	21.57	22.29	2,957,771	+0.38(+1.73%)
May 20, 2021	21.96	22.47	21.33	21.91	3,595,874	+1.02(+4.88%)
May 19, 2021	19.45	21.06	19.39	20.89	2,711,469	+0.46(+2.25%)
May 18, 2021	19.88	20.77	19.34	20.43	4,631,730	+0.82(+4.18%)
May 17, 2021	19.99	20.32	19.33	19.61	3,139,655	-0.69(-3.40%)
May 14, 2021	19.67	20.41	19.50	20.30	3,137,575	+1.51(+8.04%)
May 13, 2021	19.50	20.38	18.40	18.79	5,077,037	-0.52(-2.69%)
May 12, 2021	20.12	20.42	19.10	19.31	4,046,885	-1.44(-6.94%)
May 11, 2021	19.00	21.31	18.50	20.75	6,334,048	+0.66(+3.29%)
May 10, 2021	22.18	22.50	19.99	20.09	6,685,610	-3.14(-13.52%)
May 07, 2021	22.74	23.49	22.38	23.23	3,612,864	+0.99(+4.45%)
May 06, 2021	21.10	22.39	19.88	22.24	6,001,674	+0.61(+2.82%)
May 05, 2021	23.14	23.51	21.58	21.63	4,449,697	-1.52(-6.57%)
May 04, 2021	23.67	23.78	22.51	23.15	4,218,372	-1.68(-6.77%)

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.