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 (%)
Apr 29, 2022	19.51	19.91	18.50	18.56	1,751,402	-0.94(-4.82%)
Apr 28, 2022	19.71	19.99	18.34	19.50	2,175,410	+0.01(+0.05%)
Apr 27, 2022	19.53	20.12	19.22	19.49	2,646,453	+0.08(+0.41%)
Apr 26, 2022	19.45	19.77	19.00	19.41	3,300,738	-0.23(-1.17%)
Apr 25, 2022	18.50	19.64	18.14	19.64	3,439,386	+0.58(+3.04%)
Apr 22, 2022	19.73	20.22	18.91	19.06	6,204,528	-0.74(-3.74%)
Apr 21, 2022	22.77	22.97	19.66	19.80	4,119,155	-2.66(-11.84%)
Apr 20, 2022	23.47	23.49	22.40	22.46	2,895,201	-0.83(-3.56%)
Apr 19, 2022	22.58	23.60	22.17	23.29	3,782,555	+1.18(+5.34%)
Apr 18, 2022	22.39	22.71	21.92	22.11	2,699,269	-0.34(-1.51%)
Apr 14, 2022	23.26	23.37	22.39	22.45	2,434,920	-0.81(-3.48%)
Apr 13, 2022	22.55	23.29	22.22	23.26	2,551,507	+0.89(+3.98%)
Apr 12, 2022	23.25	23.76	22.29	22.37	2,972,802	-0.58(-2.53%)
Apr 11, 2022	22.32	23.39	22.15	22.95	3,012,718	+0.40(+1.77%)
Apr 08, 2022	23.06	23.34	22.45	22.55	2,831,174	-0.60(-2.59%)
Apr 07, 2022	23.81	24.28	22.63	23.15	3,627,824	-0.78(-3.26%)
Apr 06, 2022	24.51	24.69	23.33	23.93	3,327,143	-1.14(-4.55%)
Apr 05, 2022	26.73	27.06	24.96	25.07	3,237,124	-1.14(-4.35%)
Apr 04, 2022	24.65	26.31	24.65	26.21	4,852,252	+1.67(+6.81%)

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.