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 (%)
Aug 31, 2018 29.95 29.95 29.95 0 +1.20(+4.17%)
Aug 30, 2018 28.87 29.02 28.11 28.75 527,497 -0.40(-1.37%)
Aug 29, 2018 29.69 29.75 28.61 29.15 520,395 -0.40(-1.35%)
Aug 28, 2018 28.62 30.59 28.50 29.55 668,756 +0.86(+3.00%)
Aug 27, 2018 29.00 30.44 28.16 28.69 1,370,008 -2.22(-7.18%)
Aug 24, 2018 29.25 33.25 29.24 30.91 1,597,600 +1.63(+5.57%)
Aug 23, 2018 27.21 29.50 27.19 29.28 1,313,229 +2.28(+8.44%)
Aug 22, 2018 25.02 27.50 24.80 27.00 883,967 +1.73(+6.85%)
Aug 21, 2018 22.85 25.80 22.61 25.27 1,267,442 +2.85(+12.71%)
Aug 20, 2018 22.00 23.11 21.75 22.42 1,187,727 +0.22(+0.99%)
Aug 17, 2018 23.63 23.63 22.19 22.20 602,000 -0.93(-4.02%)
Aug 16, 2018 23.50 23.92 22.90 23.13 567,353 +0.22(+0.96%)
Aug 15, 2018 25.80 25.80 22.78 22.91 822,325 -2.60(-10.19%)
Aug 14, 2018 25.10 25.86 25.00 25.51 300,814 +0.75(+3.03%)
Aug 13, 2018 27.65 27.65 24.71 24.76 711,408 -2.89(-10.45%)
Aug 10, 2018 26.84 28.00 26.30 27.65 431,500 +0.93(+3.48%)
Aug 09, 2018 28.00 28.03 26.60 26.72 403,144 -1.43(-5.08%)
Aug 08, 2018 27.89 28.25 26.50 28.15 1,160,509 +0.70(+2.55%)
Aug 07, 2018 28.66 28.75 27.13 27.45 907,141 -0.49(-1.75%)
Aug 06, 2018 27.07 29.88 26.90 27.94 1,523,348 +1.14(+4.25%)
Aug 03, 2018 24.63 27.10 24.50 26.80 904,200 +2.30(+9.39%)
Aug 02, 2018 23.50 25.12 23.50 24.50 683,600 +1.00(+4.26%)
Aug 01, 2018 23.67 24.80 22.60 23.50 952,868 +0.45(+1.95%)
Jul 31, 2018 24.03 26.43 22.75 23.05 2,603,126 -0.80(-3.35%)
Jul 30, 2018 22.75 24.00 22.65 23.85 1,235,540 +1.25(+5.53%)
Jul 27, 2018 21.20 23.00 21.20 22.60 1,321,229 +1.59(+7.57%)
Jul 26, 2018 24.75 24.85 20.30 21.01 3,628,292 -3.99(-15.96%)
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.