Skip to main content

Bloom Energy Corp Cl A (NY: BE )

20.76 +0.22 (+1.07%)
Streaming Delayed Price Updated: 11:37 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 20.25 20.96 19.88 20.54 1,723,769 +0.50(+2.50%)
Dec 07, 2022 19.99 20.58 19.71 20.04 1,440,550 -0.09(-0.45%)
Dec 06, 2022 21.02 21.11 19.85 20.13 2,083,394 -0.89(-4.23%)
Dec 05, 2022 21.77 22.18 20.81 21.02 1,645,936 -0.96(-4.37%)
Dec 02, 2022 20.95 22.08 20.87 21.98 1,707,681 +0.46(+2.14%)
Dec 01, 2022 21.20 21.58 20.58 21.52 1,857,459 +0.23(+1.08%)
Nov 30, 2022 20.79 21.35 20.04 21.29 2,689,041 +0.64(+3.10%)
Nov 29, 2022 21.27 21.45 20.45 20.65 1,357,064 -0.38(-1.81%)
Nov 28, 2022 21.79 22.17 20.95 21.03 1,375,314 -1.08(-4.88%)
Nov 25, 2022 22.13 22.22 21.76 22.11 757,848 -0.20(-0.90%)
Nov 23, 2022 21.46 22.46 21.10 22.31 2,059,437 +0.84(+3.91%)
Nov 22, 2022 20.88 21.52 20.58 21.47 1,279,325 +0.62(+2.97%)
Nov 21, 2022 20.63 21.18 20.52 20.85 1,505,791 -0.21(-1.00%)
Nov 18, 2022 21.56 21.78 20.36 21.06 2,872,551 -0.06(-0.28%)
Nov 17, 2022 20.50 21.19 19.82 21.12 1,954,550 -0.13(-0.61%)
Nov 16, 2022 21.60 21.83 21.00 21.25 1,533,895 -0.74(-3.37%)
Nov 15, 2022 21.94 22.70 21.94 21.99 2,190,162 +0.42(+1.95%)
Nov 14, 2022 21.57 21.92 20.48 21.57 1,909,365 -0.26(-1.19%)
Nov 11, 2022 21.75 22.93 21.54 21.83 4,283,822 +0.18(+0.83%)
Nov 10, 2022 19.70 21.80 19.70 21.65 4,565,682 +3.39(+18.57%)
Nov 09, 2022 19.10 20.05 18.24 18.26 2,062,837 -1.23(-6.31%)
Nov 08, 2022 19.75 20.11 19.16 19.49 2,662,974 +0.08(+0.41%)
Nov 07, 2022 19.50 19.73 18.79 19.41 2,789,276 +0.17(+0.88%)
Nov 04, 2022 19.33 20.94 18.05 19.24 6,136,577 +2.01(+11.67%)
Nov 03, 2022 17.20 17.73 17.03 17.23 2,812,544 -0.10(-0.58%)
Nov 02, 2022 18.25 17.27 17.33 2,323,192 -0.94(-5.15%)
Nov 01, 2022 19.42 19.72 18.24 18.27 2,601,674 -0.44(-2.35%)
Oct 31, 2022 18.30 18.88 18.20 18.71 1,998,272 +0.19(+1.03%)
Oct 28, 2022 18.56 18.76 17.76 18.52 2,556,419 -0.04(-0.22%)
Oct 27, 2022 18.61 18.87 18.22 18.56 1,836,521 +0.12(+0.65%)
Oct 26, 2022 18.17 19.14 18.28 18.44 3,646,236 +0.47(+2.62%)
Oct 25, 2022 16.60 18.20 16.59 17.97 3,892,948 +1.38(+8.32%)
Oct 24, 2022 16.83 16.84 16.04 16.59 2,597,155 -0.10(-0.60%)
Oct 21, 2022 16.22 16.72 15.68 16.69 4,461,852 +0.44(+2.71%)
Oct 20, 2022 16.40 17.05 16.12 16.25 3,064,806 -0.28(-1.69%)
Oct 19, 2022 16.99 16.99 16.18 16.53 4,533,887 -0.63(-3.67%)
Oct 18, 2022 17.50 17.88 17.06 17.16 3,173,788 +0.37(+2.20%)
Oct 17, 2022 17.00 17.12 16.51 16.79 2,482,443 +0.38(+2.32%)
Oct 14, 2022 16.85 17.70 16.40 16.41 3,706,790 -0.56(-3.30%)
Oct 13, 2022 16.00 17.31 15.85 16.97 3,011,932 +0.31(+1.86%)
Oct 12, 2022 17.44 17.45 16.55 16.66 2,789,362 -0.83(-4.75%)
Oct 11, 2022 17.25 17.86 17.03 17.49 2,242,743 -0.01(-0.06%)
Oct 10, 2022 17.93 17.96 17.29 17.50 2,198,282 -0.43(-2.40%)
Oct 07, 2022 18.36 18.83 17.77 17.93 2,884,154 -1.15(-6.03%)
Oct 06, 2022 20.38 21.21 18.47 19.08 4,972,946 -1.47(-7.15%)
Oct 05, 2022 21.29 21.49 20.11 20.55 2,159,104 -1.35(-6.16%)
Oct 04, 2022 21.57 22.07 21.32 21.90 2,330,053 +1.16(+5.59%)
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.