Indicators

Bloom Energy Corp Cl A (NY: BE )

12.20 +0.40 (+3.39%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	27.51	28.89	26.11	28.53	4,401,700	+1.20(+4.39%)
Feb 25, 2021	29.55	30.00	27.06	27.33	3,391,506	-2.74(-9.11%)
Feb 24, 2021	29.00	30.29	27.75	30.07	3,720,817	+1.77(+6.25%)
Feb 23, 2021	26.66	28.53	24.75	28.30	6,306,020	-0.32(-1.12%)
Feb 22, 2021	31.32	31.61	28.33	28.62	4,648,878	-3.42(-10.67%)
Feb 19, 2021	32.18	33.65	31.57	32.04	5,487,100	+1.51(+4.95%)
Feb 18, 2021	31.06	32.20	29.75	30.53	8,782,663	-2.47(-7.48%)
Feb 17, 2021	35.42	35.42	31.66	33.00	7,310,265	-2.35(-6.65%)
Feb 16, 2021	40.00	40.05	35.21	35.35	8,186,148	-5.09(-12.59%)
Feb 12, 2021	40.22	41.38	38.62	40.44	2,206,300	+0.39(+0.97%)
Feb 11, 2021	39.98	41.54	37.88	40.05	4,239,439	-1.36(-3.28%)
Feb 10, 2021	42.20	43.92	40.11	41.41	3,675,878	-0.41(-0.98%)
Feb 09, 2021	42.57	43.02	41.41	41.82	2,989,430	-0.83(-1.95%)
Feb 08, 2021	43.00	44.95	42.23	42.65	2,766,044	+0.29(+0.68%)
Feb 05, 2021	42.90	43.20	40.57	42.36	2,517,200	+0.61(+1.46%)
Feb 04, 2021	40.82	42.56	40.39	41.75	4,110,202	+0.79(+1.93%)
Feb 03, 2021	38.64	41.12	37.76	40.96	3,745,286	+2.62(+6.83%)
Feb 02, 2021	38.11	38.79	36.43	38.34	2,890,365	+1.09(+2.93%)

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.