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 (%)
Feb 28, 2019	13.66	14.51	13.60	14.47	715,108	+0.67(+4.86%)
Feb 27, 2019	14.65	14.66	13.70	13.80	967,921	-0.90(-6.12%)
Feb 26, 2019	13.90	14.83	13.60	14.70	1,053,864	+0.72(+5.15%)
Feb 25, 2019	14.38	15.00	13.98	13.98	1,507,138	-0.04(-0.29%)
Feb 22, 2019	13.01	14.32	13.01	14.02	1,977,000	+1.10(+8.51%)
Feb 21, 2019	12.35	13.31	12.25	12.92	2,488,872	+0.56(+4.53%)
Feb 20, 2019	11.16	12.60	10.81	12.36	1,160,811	+1.23(+11.05%)
Feb 19, 2019	11.20	11.43	10.69	11.13	1,087,619	-0.18(-1.59%)
Feb 15, 2019	11.69	11.69	10.93	11.31	1,510,400	-0.38(-3.25%)
Feb 14, 2019	10.95	12.17	10.64	11.69	2,769,307	+0.69(+6.27%)
Feb 13, 2019	10.15	11.10	9.870	11.00	2,449,566	+1.40(+14.58%)
Feb 12, 2019	9.490	9.750	9.330	9.600	839,959	+0.19(+2.02%)
Feb 11, 2019	10.09	10.30	9.320	9.410	801,095	-0.65(-6.46%)
Feb 08, 2019	10.45	10.45	9.810	10.06	860,800	-0.29(-2.80%)
Feb 07, 2019	10.28	10.57	10.00	10.35	1,285,723	+0.19(+1.87%)
Feb 06, 2019	11.01	11.94	10.01	10.16	3,704,766	-0.53(-4.96%)
Feb 05, 2019	10.90	10.94	10.02	10.69	1,414,156	-0.07(-0.65%)
Feb 04, 2019	10.30	11.27	10.30	10.76	1,245,195	+0.53(+5.18%)

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.