Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bloom Energy Corp Cl A (NY: BE )

9.630 -0.120 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.900 8.260 7.510 7.670 2,378,619 -0.31(-3.88%)
Apr 29, 2020 8.220 8.540 7.930 7.980 3,144,745 +0.26(+3.37%)
Apr 28, 2020 8.700 8.800 7.630 7.720 3,356,483 -0.75(-8.85%)
Apr 27, 2020 8.440 8.900 8.250 8.470 2,643,506 +0.19(+2.29%)
Apr 24, 2020 8.080 8.370 7.900 8.280 1,596,500 +0.36(+4.55%)
Apr 23, 2020 8.100 8.620 7.810 7.920 4,187,609 -0.03(-0.38%)
Apr 22, 2020 7.000 8.090 6.950 7.950 3,946,942 +1.18(+17.43%)
Apr 21, 2020 6.550 7.070 6.530 6.770 2,163,394 -0.03(-0.44%)
Apr 20, 2020 6.530 7.000 6.530 6.800 1,665,853 -0.03(-0.44%)
Apr 17, 2020 6.850 6.920 6.530 6.830 2,303,600 +0.06(+0.89%)
Apr 16, 2020 6.810 6.890 6.410 6.770 1,782,194 +0.07(+1.04%)
Apr 15, 2020 6.760 7.000 6.430 6.700 2,262,274 -0.60(-8.22%)
Apr 14, 2020 6.200 7.410 6.120 7.300 4,164,862 +1.36(+22.90%)
Apr 13, 2020 6.160 6.260 5.810 5.940 2,136,119 -0.20(-3.26%)
Apr 09, 2020 5.990 6.390 5.710 6.140 3,864,100 +0.28(+4.78%)
Apr 08, 2020 5.340 5.910 5.150 5.860 3,078,421 +0.77(+15.13%)
Apr 07, 2020 5.520 5.520 5.050 5.090 2,475,441 -0.15(-2.86%)
Apr 06, 2020 5.070 5.440 5.000 5.240 2,193,688 +0.45(+9.39%)
Apr 03, 2020 5.000 5.143 4.600 4.790 1,764,600 -0.17(-3.43%)
Apr 02, 2020 4.590 5.340 4.560 4.960 3,523,144 +0.50(+11.21%)
Apr 01, 2020 4.850 5.300 4.430 4.460 3,020,584 -0.77(-14.72%)
Mar 31, 2020 5.190 5.480 5.050 5.230 2,155,560 -0.10(-1.88%)
Mar 30, 2020 5.480 5.500 4.780 5.330 2,827,475 +0.12(+2.30%)
Mar 27, 2020 5.400 5.630 5.119 5.210 2,303,300 -0.37(-6.63%)
Mar 26, 2020 5.540 5.820 5.310 5.580 2,351,616 +0.25(+4.69%)
Mar 25, 2020 6.000 6.500 5.120 5.330 5,047,641 -0.29(-5.16%)
Mar 24, 2020 4.270 5.970 4.240 5.620 6,186,509 +1.73(+44.47%)
Mar 23, 2020 4.100 4.190 3.500 3.890 2,544,858 -0.19(-4.66%)
Mar 20, 2020 4.910 5.000 3.900 4.080 5,391,600 -0.29(-6.64%)
Mar 19, 2020 3.190 4.590 3.000 4.370 5,253,630 +1.30(+42.35%)
Mar 18, 2020 3.910 4.000 3.000 3.070 3,081,738 -1.01(-24.75%)
Mar 17, 2020 4.640 4.700 3.210 4.080 9,114,399 -1.23(-23.16%)
Mar 16, 2020 5.110 5.910 5.020 5.310 3,056,732 -0.81(-13.24%)
Mar 13, 2020 7.000 7.000 5.600 6.120 3,247,300 -0.37(-5.70%)
Mar 12, 2020 6.620 6.836 5.660 6.490 4,773,945 -1.16(-15.16%)
Mar 11, 2020 8.590 8.700 7.550 7.650 3,741,504 -1.32(-14.72%)
Mar 10, 2020 9.000 9.360 8.050 8.970 2,718,335 +0.46(+5.41%)
Mar 09, 2020 8.180 8.830 7.750 8.510 2,840,182 -0.66(-7.20%)
Mar 06, 2020 9.680 10.07 8.920 9.170 3,769,300 -1.03(-10.10%)
Mar 05, 2020 9.690 10.78 9.470 10.20 3,438,602 +0.11(+1.09%)
Mar 04, 2020 9.540 10.19 9.250 10.09 2,053,053 +0.80(+8.61%)
Mar 03, 2020 9.200 10.04 9.180 9.290 3,297,939 +0.42(+4.74%)
Mar 02, 2020 9.400 9.440 8.590 8.870 3,864,374 -0.20(-2.21%)
Feb 28, 2020 8.280 9.605 8.260 9.070 3,949,600 -0.10(-1.09%)
Feb 27, 2020 10.32 10.34 9.000 9.170 5,040,775 -1.57(-14.62%)
Feb 26, 2020 10.57 11.52 10.35 10.74 2,623,222 -0.01(-0.09%)
Feb 25, 2020 11.66 11.74 10.48 10.75 3,389,436 -1.01(-8.59%)
Feb 24, 2020 11.01 12.11 10.75 11.76 5,887,481 -0.02(-0.17%)
Feb 21, 2020 12.78 13.25 11.60 11.78 3,194,700 -0.94(-7.39%)
Feb 20, 2020 13.09 14.51 12.61 12.72 6,649,957 -1.37(-9.72%)
Feb 19, 2020 11.92 14.09 11.89 14.09 7,843,317 +2.38(+20.32%)
Feb 18, 2020 10.74 11.73 10.70 11.71 4,326,005 +1.01(+9.44%)
Feb 14, 2020 9.480 10.98 9.400 10.70 4,525,700 +1.20(+12.63%)
Feb 13, 2020 9.020 9.690 8.900 9.500 8,642,644 -0.96(-9.18%)
Feb 12, 2020 10.15 10.62 10.06 10.46 2,799,724 +0.37(+3.67%)
Feb 11, 2020 10.10 10.40 9.800 10.09 2,470,485 +0.08(+0.80%)
Feb 10, 2020 9.830 10.06 9.690 10.01 1,742,338 +0.16(+1.62%)
Feb 07, 2020 9.500 9.900 9.210 9.850 1,951,600 +0.27(+2.82%)
Feb 06, 2020 9.340 9.870 9.300 9.580 1,928,815 +0.14(+1.48%)
Feb 05, 2020 9.450 9.530 9.030 9.440 1,951,949 +0.09(+0.96%)
Feb 04, 2020 8.980 9.720 8.930 9.350 5,279,804 +0.71(+8.22%)
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.