Skip to main content

Bloom Energy Corp Cl A (NY: BE )

11.24 +0.21 (+1.95%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 20.42 21.01 20.22 20.74 1,799,961 +0.75(+3.75%)
Sep 30, 2022 20.22 20.82 19.96 19.99 1,956,325 -0.20(-0.99%)
Sep 29, 2022 21.15 21.31 19.62 20.19 3,101,199 -1.46(-6.74%)
Sep 28, 2022 21.28 21.88 20.89 21.65 1,925,775 +0.45(+2.12%)
Sep 27, 2022 21.13 21.68 20.74 21.20 2,526,054 +0.45(+2.17%)
Sep 26, 2022 21.27 22.13 20.72 20.75 2,926,760 -0.61(-2.86%)
Sep 23, 2022 22.00 22.26 20.96 21.36 2,867,535 -1.50(-6.56%)
Sep 22, 2022 24.02 24.21 22.32 22.86 3,103,051 -1.17(-4.87%)
Sep 21, 2022 24.09 25.23 23.98 24.03 2,348,705 +0.13(+0.54%)
Sep 20, 2022 25.27 25.99 23.90 23.90 2,009,665 -1.43(-5.65%)
Sep 19, 2022 24.76 25.55 24.66 25.33 1,997,165 +0.14(+0.56%)
Sep 16, 2022 24.80 25.44 24.41 25.19 2,890,362 -0.68(-2.63%)
Sep 15, 2022 26.25 26.86 25.70 25.87 2,384,418 -0.81(-3.04%)
Sep 14, 2022 25.34 26.74 24.87 26.68 2,208,291 +1.44(+5.71%)
Sep 13, 2022 24.56 25.55 24.25 25.24 2,201,640 -0.99(-3.77%)
Sep 12, 2022 26.41 26.45 25.41 26.23 1,825,566 +0.09(+0.34%)
Sep 09, 2022 26.00 26.31 25.73 26.14 1,436,368 +0.38(+1.48%)
Sep 08, 2022 25.00 25.95 24.85 25.76 2,014,437 +0.33(+1.30%)
Sep 07, 2022 24.04 25.55 24.00 25.43 2,349,326 +1.36(+5.65%)
Sep 06, 2022 23.71 24.30 23.10 24.07 2,261,845 +0.40(+1.69%)
Sep 02, 2022 25.12 25.26 23.62 23.67 2,602,068 -0.99(-4.01%)
Sep 01, 2022 24.70 25.00 23.88 24.66 2,693,155 -0.75(-2.95%)
Aug 31, 2022 25.98 26.48 25.07 25.41 1,853,244 +0.01(+0.04%)
Aug 30, 2022 26.23 26.66 24.77 25.40 2,187,298 -0.34(-1.32%)
Aug 29, 2022 25.73 26.51 25.46 25.74 2,628,096 -0.48(-1.83%)
Aug 26, 2022 27.55 27.86 25.80 26.22 3,059,070 -1.14(-4.17%)
Aug 25, 2022 27.14 27.63 25.64 27.36 5,229,259 +1.69(+6.58%)
Aug 24, 2022 24.59 26.02 24.36 25.67 2,848,664 +1.57(+6.51%)
Aug 23, 2022 24.70 25.21 24.03 24.10 3,904,013 -0.60(-2.43%)
Aug 22, 2022 24.45 24.70 23.45 24.70 4,896,277 -0.84(-3.29%)
Aug 19, 2022 25.75 26.14 24.97 25.54 6,056,285 -1.03(-3.88%)
Aug 18, 2022 26.75 27.17 25.59 26.57 6,105,412 -0.01(-0.04%)
Aug 17, 2022 26.00 27.20 25.68 26.58 16,188,774 -0.22(-0.82%)
Aug 16, 2022 28.60 28.78 26.38 26.80 10,764,070 -3.56(-11.73%)
Aug 15, 2022 30.20 31.36 30.05 30.36 3,929,141 -0.10(-0.33%)
Aug 12, 2022 29.49 31.47 28.84 30.46 3,825,946 +1.26(+4.32%)
Aug 11, 2022 29.50 30.39 29.06 29.20 4,232,644 -0.10(-0.34%)
Aug 10, 2022 25.75 29.58 25.10 29.30 7,752,999 +4.54(+18.34%)
Aug 09, 2022 24.47 25.20 24.03 24.76 2,626,573 -0.39(-1.55%)
Aug 08, 2022 25.03 25.80 24.75 25.15 4,096,577 +1.05(+4.36%)
Aug 05, 2022 23.45 24.28 22.97 24.10 4,064,267 +1.22(+5.33%)
Aug 04, 2022 21.54 22.94 21.43 22.88 2,471,224 +1.39(+6.47%)
Aug 03, 2022 21.78 21.87 20.63 21.49 1,848,617 +0.09(+0.42%)
Aug 02, 2022 20.09 21.68 20.02 21.40 2,630,622 +1.04(+5.11%)
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.