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 (%)
Jan 31, 2022	13.80	15.09		15.08	3,656,782	+1.49(+10.96%)
Jan 28, 2022	13.15	13.60	12.55	13.59	5,665,716	+0.37(+2.80%)
Jan 27, 2022	14.79	15.08	13.12	13.22	5,897,102	-1.27(-8.76%)
Jan 26, 2022	15.75	15.95	14.44	14.49	5,407,693	-0.73(-4.80%)
Jan 25, 2022	15.08	15.35	14.38	15.22	3,942,391	-0.41(-2.62%)
Jan 24, 2022	14.97	15.67	13.89	15.63	5,742,779	+0.05(+0.32%)
Jan 21, 2022	16.42	16.74	15.53	15.58	5,516,443	-1.08(-6.48%)
Jan 20, 2022	17.13	18.19	16.62	16.66	4,413,463	-0.17(-1.01%)
Jan 19, 2022	17.15	17.66	16.70	16.83	3,057,952	-0.21(-1.23%)
Jan 18, 2022	17.59	17.66	17.03	17.04	3,184,794	-1.09(-6.01%)
Jan 14, 2022				18.13	0	-0.18(-0.98%)
Jan 13, 2022	19.13	19.32	18.30	18.31	2,257,378	-0.87(-4.54%)
Jan 12, 2022	20.00	20.33	19.10	19.18	2,303,126	-0.47(-2.39%)
Jan 11, 2022	19.28	19.68	19.05	19.65	2,767,868	+0.52(+2.72%)
Jan 10, 2022	18.92	19.15	18.48	19.13	2,641,581	-0.12(-0.62%)
Jan 07, 2022	19.42	20.24	19.00	19.25	2,228,687	-0.22(-1.13%)
Jan 06, 2022	19.91	20.33	19.00	19.47	3,546,466	-0.74(-3.66%)
Jan 05, 2022	21.74	21.74	20.02	20.21	2,861,647	-1.34(-6.22%)
Jan 04, 2022	22.33	22.36	20.97	21.55	2,234,811	-0.59(-2.66%)

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.