Skip to main content

Bloom Energy Corp Cl A (NY: BE )

11.24 +0.21 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 16.08 16.77 15.78 16.50 2,032,294 +0.16(+0.98%)
Jun 29, 2022 16.74 16.77 15.85 16.34 1,980,009 -0.77(-4.50%)
Jun 28, 2022 18.25 18.53 16.92 17.11 1,571,049 -1.14(-6.25%)
Jun 27, 2022 18.24 18.59 17.77 18.25 1,602,406 +0.17(+0.94%)
Jun 24, 2022 18.42 18.55 17.77 18.08 4,448,532 -0.03(-0.17%)
Jun 23, 2022 17.05 18.15 16.73 18.11 2,245,015 +1.26(+7.48%)
Jun 22, 2022 16.69 17.45 16.58 16.85 2,506,894 -0.43(-2.49%)
Jun 21, 2022 17.20 17.89 17.19 17.28 2,140,958 +0.29(+1.71%)
Jun 17, 2022 16.23 17.36 16.15 16.99 5,126,915 +0.98(+6.12%)
Jun 16, 2022 15.92 16.45 15.31 16.01 3,056,370 -0.63(-3.79%)
Jun 15, 2022 15.90 17.26 15.59 16.64 3,568,058 +0.99(+6.33%)
Jun 14, 2022 15.69 16.12 15.22 15.65 2,239,825 +0.04(+0.26%)
Jun 13, 2022 15.97 16.30 14.63 15.61 4,103,358 -1.44(-8.45%)
Jun 10, 2022 17.40 17.83 16.75 17.05 1,895,623 -0.80(-4.48%)
Jun 09, 2022 18.32 18.84 17.81 17.85 1,679,666 -0.83(-4.44%)
Jun 08, 2022 18.98 19.46 18.55 18.68 1,659,753 -0.50(-2.61%)
Jun 07, 2022 18.50 19.41 18.36 19.18 1,666,435 +0.30(+1.59%)
Jun 06, 2022 18.80 19.82 18.54 18.88 2,817,072 +0.66(+3.62%)
Jun 03, 2022 18.23 18.89 17.91 18.22 1,733,346 -0.32(-1.73%)
Jun 02, 2022 17.12 18.78 17.09 18.54 2,494,269 +1.53(+8.99%)
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.