Skip to main content

Bloom Energy Corp Cl A (NY: BE )

11.24 +0.21 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.940 3.100 2.933 3.060 1,964,337 +0.10(+3.38%)
Oct 30, 2019 2.700 2.980 2.690 2.960 2,816,637 +0.26(+9.63%)
Oct 29, 2019 2.810 2.830 2.630 2.700 1,827,928 -0.13(-4.59%)
Oct 28, 2019 2.750 2.890 2.730 2.830 1,933,110 +0.11(+4.04%)
Oct 25, 2019 2.670 2.750 2.440 2.720 3,100,300 +0.05(+1.87%)
Oct 24, 2019 2.730 2.800 2.610 2.670 3,295,526 -0.06(-2.20%)
Oct 23, 2019 2.730 2.780 2.600 2.730 2,065,788 +0.00(+0.00%)
Oct 22, 2019 2.950 2.980 2.680 2.730 3,245,906 -0.21(-7.14%)
Oct 21, 2019 2.950 3.000 2.910 2.940 1,351,450 +0.04(+1.38%)
Oct 18, 2019 2.870 2.950 2.800 2.900 2,034,000 +0.03(+1.05%)
Oct 17, 2019 2.950 2.980 2.820 2.870 2,199,251 -0.08(-2.71%)
Oct 16, 2019 2.950 3.190 2.910 2.950 2,015,019 -0.02(-0.67%)
Oct 15, 2019 2.900 3.040 2.770 2.970 2,349,867 +0.06(+2.06%)
Oct 14, 2019 3.220 3.290 2.860 2.910 3,683,245 -0.26(-8.20%)
Oct 11, 2019 3.460 3.550 3.160 3.170 2,592,900 -0.20(-5.93%)
Oct 10, 2019 3.070 3.630 3.070 3.370 3,631,825 +0.20(+6.31%)
Oct 09, 2019 3.130 3.200 3.020 3.170 1,350,183 +0.09(+2.92%)
Oct 08, 2019 3.180 3.210 3.050 3.080 1,198,406 -0.16(-4.94%)
Oct 07, 2019 3.210 3.340 3.110 3.240 1,244,327 +0.03(+0.93%)
Oct 04, 2019 3.210 3.300 3.085 3.210 1,135,700 +0.02(+0.63%)
Oct 03, 2019 3.070 3.190 3.000 3.190 1,499,236 +0.09(+2.90%)
Oct 02, 2019 3.110 3.150 3.000 3.100 1,917,911 -0.06(-1.90%)
Oct 01, 2019 3.260 3.510 3.120 3.160 2,149,082 -0.09(-2.77%)
Sep 30, 2019 3.440 3.490 3.220 3.250 2,289,342 -0.21(-6.07%)
Sep 27, 2019 3.490 3.600 3.400 3.460 4,131,700 -0.03(-0.86%)
Sep 26, 2019 3.570 3.630 3.350 3.490 1,664,267 +0.02(+0.58%)
Sep 25, 2019 3.210 3.500 3.210 3.470 1,858,767 +0.23(+7.10%)
Sep 24, 2019 3.400 3.430 3.210 3.240 1,717,097 -0.19(-5.54%)
Sep 23, 2019 3.350 3.500 3.280 3.430 2,103,510 +0.11(+3.31%)
Sep 20, 2019 3.610 3.610 3.320 3.320 3,602,600 -0.23(-6.48%)
Sep 19, 2019 3.650 3.740 3.300 3.550 4,124,019 +0.21(+6.29%)
Sep 18, 2019 3.330 3.500 3.080 3.340 4,875,629 +0.03(+0.91%)
Sep 17, 2019 3.760 3.770 3.100 3.310 11,193,773 -0.88(-21.00%)
Sep 16, 2019 4.470 4.580 4.160 4.190 2,569,506 -0.25(-5.63%)
Sep 13, 2019 4.620 4.650 4.370 4.440 1,823,600 -0.18(-3.90%)
Sep 12, 2019 4.940 5.100 4.600 4.620 1,692,412 -0.27(-5.52%)
Sep 11, 2019 4.560 5.220 4.550 4.890 3,255,206 +0.33(+7.24%)
Sep 10, 2019 4.680 4.820 4.490 4.560 1,921,687 -0.11(-2.36%)
Sep 09, 2019 4.690 4.710 4.460 4.670 1,675,318 -0.11(-2.30%)
Sep 06, 2019 4.630 4.800 4.480 4.780 1,459,100 +0.15(+3.24%)
Sep 05, 2019 4.520 4.750 4.510 4.630 1,705,908 +0.14(+3.12%)
Sep 04, 2019 4.460 4.580 4.370 4.490 1,287,121 +0.04(+0.90%)
Sep 03, 2019 4.430 4.510 4.350 4.450 1,539,713 -0.03(-0.67%)
Aug 30, 2019 4.180 4.680 4.170 4.480 2,097,600 +0.30(+7.18%)
Aug 29, 2019 4.340 4.345 4.020 4.180 3,077,660 -0.09(-2.11%)
Aug 28, 2019 4.400 4.549 4.210 4.270 3,101,990 -0.13(-2.95%)
Aug 27, 2019 4.690 4.780 4.375 4.400 2,249,870 -0.27(-5.78%)
Aug 26, 2019 4.750 4.975 4.650 4.670 1,743,134 +0.02(+0.43%)
Aug 23, 2019 4.980 5.050 4.630 4.650 2,654,600 -0.32(-6.44%)
Aug 22, 2019 5.310 5.410 4.970 4.970 2,339,500 -0.33(-6.23%)
Aug 21, 2019 5.580 5.600 5.160 5.300 1,818,614 -0.19(-3.46%)
Aug 20, 2019 5.390 5.620 5.300 5.490 2,020,241 +0.09(+1.67%)
Aug 19, 2019 5.260 5.700 5.260 5.400 2,504,866 +0.28(+5.47%)
Aug 16, 2019 5.020 5.150 4.960 5.120 2,736,400 +0.17(+3.43%)
Aug 15, 2019 4.920 5.250 4.660 4.950 3,828,819 +0.04(+0.81%)
Aug 14, 2019 4.550 5.410 4.410 4.910 7,409,823 +0.31(+6.74%)
Aug 13, 2019 5.980 6.110 4.540 4.600 19,469,936 -3.40(-42.50%)
Aug 12, 2019 8.530 8.590 7.950 8.000 1,395,161 -0.56(-6.54%)
Aug 09, 2019 9.010 9.040 8.430 8.560 1,335,100 -0.36(-4.04%)
Aug 08, 2019 9.230 9.270 8.720 8.920 1,252,842 -0.22(-2.41%)
Aug 07, 2019 9.180 9.310 8.710 9.140 1,618,941 -0.08(-0.87%)
Aug 06, 2019 9.690 9.890 9.210 9.220 1,028,694 -0.40(-4.16%)
Aug 05, 2019 10.07 10.18 9.410 9.620 1,458,889 -0.62(-6.05%)
Aug 02, 2019 10.15 10.30 9.900 10.24 808,200 +0.03(+0.29%)
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.