Skip to main content

Bloom Energy Corp Cl A (NY: BE )

20.54 +0.50 (+2.50%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 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%)
Jun 01, 2021 24.81 24.83 23.61 24.44 1,878,207 +0.27(+1.12%)
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%)
May 03, 2021 26.23 26.33 24.63 24.83 2,621,669 -1.14(-4.39%)
Apr 30, 2021 25.78 26.92 25.50 25.97 2,480,400 -0.55(-2.07%)
Apr 29, 2021 28.20 28.22 25.67 26.52 3,163,999 -1.25(-4.50%)
Apr 28, 2021 27.44 28.14 26.89 27.77 2,648,746 +0.16(+0.58%)
Apr 27, 2021 27.45 28.35 27.02 27.61 3,648,027 +0.16(+0.58%)
Apr 26, 2021 26.03 27.61 25.78 27.45 5,199,045 +1.82(+7.10%)
Apr 23, 2021 24.40 25.76 23.95 25.63 3,777,800 +1.50(+6.22%)
Apr 22, 2021 24.95 25.50 23.75 24.13 4,493,451 +0.39(+1.64%)
Apr 21, 2021 21.95 24.09 21.07 23.74 4,084,567 +1.16(+5.14%)
Apr 20, 2021 22.88 23.67 21.99 22.58 3,958,496 +0.29(+1.30%)
Apr 19, 2021 24.57 24.75 22.11 22.29 3,874,612 -2.44(-9.87%)
Apr 16, 2021 24.09 24.97 23.10 24.73 8,967,800 +1.64(+7.10%)
Apr 15, 2021 24.50 24.50 21.95 23.09 3,992,484 -0.97(-4.03%)
Apr 14, 2021 24.36 25.32 23.86 24.06 2,510,972 -0.07(-0.29%)
Apr 13, 2021 24.18 24.66 23.44 24.13 2,452,550 +0.02(+0.08%)
Apr 12, 2021 24.28 24.60 23.34 24.11 1,924,246 -0.73(-2.94%)
Apr 09, 2021 25.22 25.48 24.43 24.84 2,132,100 -0.72(-2.82%)
Apr 08, 2021 24.88 26.00 24.80 25.56 1,924,370 +0.85(+3.44%)
Apr 07, 2021 25.49 26.24 24.33 24.71 2,671,700 -0.99(-3.85%)
Apr 06, 2021 26.07 26.25 25.41 25.70 2,415,102 -0.50(-1.91%)
Apr 05, 2021 27.78 27.78 26.17 26.20 4,011,940 -0.15(-0.57%)
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.