Indicators

Bloom Energy Corp Cl A (NY: BE )

9.830 +0.510 (+5.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	11.71	12.40	11.71	12.27	8,383,200	+0.63(+5.41%)
Jun 27, 2019	11.83	12.30	11.49	11.64	1,164,995	-0.18(-1.52%)
Jun 26, 2019	11.50	12.15	11.48	11.82	1,295,811	+0.29(+2.52%)
Jun 25, 2019	11.52	11.80	11.26	11.53	1,394,300	-0.03(-0.26%)
Jun 24, 2019	11.70	11.75	11.20	11.56	1,288,793	-0.16(-1.37%)
Jun 21, 2019	12.37	12.68	11.65	11.72	1,653,900	-0.72(-5.79%)
Jun 20, 2019	12.57	12.75	11.88	12.44	2,072,837	+0.27(+2.22%)
Jun 19, 2019	11.99	12.20	11.72	12.17	1,204,753	+0.10(+0.83%)
Jun 18, 2019	11.89	12.17	11.80	12.07	924,998	+0.28(+2.37%)
Jun 17, 2019	11.19	12.05	11.19	11.79	1,302,476	+0.68(+6.12%)
Jun 14, 2019	11.27	11.48	10.78	11.11	1,281,900	-0.18(-1.59%)
Jun 13, 2019	10.57	11.71	10.56	11.29	1,673,741	+0.79(+7.52%)
Jun 12, 2019	10.48	10.77	10.37	10.50	924,143	+0.02(+0.19%)
Jun 11, 2019	10.65	11.19	10.44	10.48	1,127,238	+0.05(+0.48%)
Jun 10, 2019	10.29	10.81	10.15	10.43	1,408,035	+0.21(+2.05%)
Jun 07, 2019	10.17	10.37	9.950	10.22	1,415,400	+0.12(+1.19%)
Jun 06, 2019	10.77	10.88	9.925	10.10	1,183,678	-0.64(-5.96%)
Jun 05, 2019	10.80	11.08	10.59	10.74	753,978	-0.06(-0.56%)
Jun 04, 2019	10.92	11.06	10.71	10.80	708,577	+0.09(+0.84%)

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.