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 (%)
Jun 30, 2021 27.25 27.42 26.61 26.87 2,208,324 -0.28(-1.03%)
Jun 29, 2021 28.65 28.99 27.03 27.15 2,947,340 -1.24(-4.37%)
Jun 28, 2021 27.39 28.49 27.35 28.39 2,009,765 +1.01(+3.69%)
Jun 25, 2021 27.90 28.14 27.24 27.38 7,828,492 -0.04(-0.15%)
Jun 24, 2021 28.35 28.44 27.27 27.42 2,548,687 -0.43(-1.54%)
Jun 23, 2021 26.38 28.04 26.13 27.85 3,498,932 +1.33(+5.02%)
Jun 22, 2021 25.50 27.00 25.28 26.52 2,834,777 +1.08(+4.25%)
Jun 21, 2021 24.71 25.55 24.11 25.44 2,822,392 +0.79(+3.20%)
Jun 18, 2021 24.34 25.11 24.22 24.65 2,305,016 -0.24(-0.96%)
Jun 17, 2021 24.00 25.29 24.00 24.89 2,175,193 +0.66(+2.72%)
Jun 16, 2021 24.17 24.47 23.52 24.23 2,751,373 -0.06(-0.25%)
Jun 15, 2021 25.21 25.56 24.17 24.29 2,013,018 -0.98(-3.88%)
Jun 14, 2021 25.56 25.97 25.02 25.27 1,722,065 -0.27(-1.06%)
Jun 11, 2021 25.36 25.91 25.20 25.54 1,370,449 +0.42(+1.67%)
Jun 10, 2021 24.96 25.67 24.77 25.12 2,391,687 -0.24(-0.95%)
Jun 09, 2021 26.72 26.98 25.31 25.36 2,219,931 -1.10(-4.16%)
Jun 08, 2021 26.01 26.72 25.58 26.46 2,156,776 +0.83(+3.24%)
Jun 07, 2021 24.27 25.99 23.85 25.63 2,439,597 +1.04(+4.23%)
Jun 04, 2021 24.53 25.43 24.46 24.59 2,203,886 -0.14(-0.57%)
Jun 03, 2021 24.71 25.40 24.30 24.73 3,519,861 +0.07(+0.28%)
Jun 02, 2021 24.48 24.67 23.81 24.66 2,278,152 +0.22(+0.90%)
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.