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 (%)
Feb 28, 2022	21.53	23.44	21.18	22.20	9,663,069	+1.88(+9.25%)
Feb 25, 2022	19.81	20.35	19.75	20.32	4,199,443	+0.41(+2.06%)
Feb 24, 2022	16.40	19.98	16.32	19.91	6,044,922	+2.43(+13.90%)
Feb 23, 2022	17.82	18.26	17.21	17.48	3,011,218	-0.04(-0.23%)
Feb 22, 2022	18.06	18.45	17.39	17.52	3,648,502	-0.83(-4.52%)
Feb 18, 2022				18.35	0	-0.56(-2.96%)
Feb 17, 2022	19.47	19.89	18.62	18.91	3,073,741	-0.85(-4.30%)
Feb 16, 2022	19.49	20.07	18.89	19.76	5,101,701	-0.17(-0.85%)
Feb 15, 2022	18.04	20.04	17.98	19.93	8,351,439	+2.42(+13.82%)
Feb 14, 2022	17.86	18.79	16.95	17.51	9,477,760	+0.63(+3.73%)
Feb 11, 2022	16.40	18.21	16.38	16.88	11,671,335	+1.39(+8.97%)
Feb 10, 2022	15.28	16.75	15.07	15.49	5,529,208	-0.54(-3.37%)
Feb 09, 2022	15.35	16.10	15.20	16.03	3,380,088	+1.18(+7.95%)
Feb 08, 2022	14.16	14.93	14.06	14.85	2,615,498	+0.44(+3.05%)
Feb 07, 2022	13.98	15.07	13.95	14.41	3,143,184	+0.16(+1.12%)
Feb 04, 2022	14.09	14.65	13.94	14.25	2,446,277	+0.17(+1.21%)
Feb 03, 2022	14.33		14.05	14.08	4,134,799	-0.82(-5.50%)
Feb 02, 2022	15.43	15.81	14.57	14.90	3,816,481	-0.32(-2.10%)

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.