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, 2022 18.30 18.88 18.20 18.71 1,998,272 +0.19(+1.03%)
Oct 28, 2022 18.56 18.76 17.76 18.52 2,556,419 -0.04(-0.22%)
Oct 27, 2022 18.61 18.87 18.22 18.56 1,836,521 +0.12(+0.65%)
Oct 26, 2022 18.17 19.14 18.28 18.44 3,646,236 +0.47(+2.62%)
Oct 25, 2022 16.60 18.20 16.59 17.97 3,892,948 +1.38(+8.32%)
Oct 24, 2022 16.83 16.84 16.04 16.59 2,597,155 -0.10(-0.60%)
Oct 21, 2022 16.22 16.72 15.68 16.69 4,461,852 +0.44(+2.71%)
Oct 20, 2022 16.40 17.05 16.12 16.25 3,064,806 -0.28(-1.69%)
Oct 19, 2022 16.99 16.99 16.18 16.53 4,533,887 -0.63(-3.67%)
Oct 18, 2022 17.50 17.88 17.06 17.16 3,173,788 +0.37(+2.20%)
Oct 17, 2022 17.00 17.12 16.51 16.79 2,482,443 +0.38(+2.32%)
Oct 14, 2022 16.85 17.70 16.40 16.41 3,706,790 -0.56(-3.30%)
Oct 13, 2022 16.00 17.31 15.85 16.97 3,011,932 +0.31(+1.86%)
Oct 12, 2022 17.44 17.45 16.55 16.66 2,789,362 -0.83(-4.75%)
Oct 11, 2022 17.25 17.86 17.03 17.49 2,242,743 -0.01(-0.06%)
Oct 10, 2022 17.93 17.96 17.29 17.50 2,198,282 -0.43(-2.40%)
Oct 07, 2022 18.36 18.83 17.77 17.93 2,884,154 -1.15(-6.03%)
Oct 06, 2022 20.38 21.21 18.47 19.08 4,972,946 -1.47(-7.15%)
Oct 05, 2022 21.29 21.49 20.11 20.55 2,159,104 -1.35(-6.16%)
Oct 04, 2022 21.57 22.07 21.32 21.90 2,330,053 +1.16(+5.59%)
Oct 03, 2022 20.42 21.01 20.22 20.74 1,799,961 +0.75(+3.75%)
Sep 30, 2022 20.22 20.82 19.96 19.99 1,956,325 -0.20(-0.99%)
Sep 29, 2022 21.15 21.31 19.62 20.19 3,101,199 -1.46(-6.74%)
Sep 28, 2022 21.28 21.88 20.89 21.65 1,925,775 +0.45(+2.12%)
Sep 27, 2022 21.13 21.68 20.74 21.20 2,526,054 +0.45(+2.17%)
Sep 26, 2022 21.27 22.13 20.72 20.75 2,926,760 -0.61(-2.86%)
Sep 23, 2022 22.00 22.26 20.96 21.36 2,867,535 -1.50(-6.56%)
Sep 22, 2022 24.02 24.21 22.32 22.86 3,103,051 -1.17(-4.87%)
Sep 21, 2022 24.09 25.23 23.98 24.03 2,348,705 +0.13(+0.54%)
Sep 20, 2022 25.27 25.99 23.90 23.90 2,009,665 -1.43(-5.65%)
Sep 19, 2022 24.76 25.55 24.66 25.33 1,997,165 +0.14(+0.56%)
Sep 16, 2022 24.80 25.44 24.41 25.19 2,890,362 -0.68(-2.63%)
Sep 15, 2022 26.25 26.86 25.70 25.87 2,384,418 -0.81(-3.04%)
Sep 14, 2022 25.34 26.74 24.87 26.68 2,208,291 +1.44(+5.71%)
Sep 13, 2022 24.56 25.55 24.25 25.24 2,201,640 -0.99(-3.77%)
Sep 12, 2022 26.41 26.45 25.41 26.23 1,825,566 +0.09(+0.34%)
Sep 09, 2022 26.00 26.31 25.73 26.14 1,436,368 +0.38(+1.48%)
Sep 08, 2022 25.00 25.95 24.85 25.76 2,014,437 +0.33(+1.30%)
Sep 07, 2022 24.04 25.55 24.00 25.43 2,349,326 +1.36(+5.65%)
Sep 06, 2022 23.71 24.30 23.10 24.07 2,261,845 +0.40(+1.69%)
Sep 02, 2022 25.12 25.26 23.62 23.67 2,602,068 -0.99(-4.01%)
Sep 01, 2022 24.70 25.00 23.88 24.66 2,693,155 -0.75(-2.95%)
Aug 31, 2022 25.98 26.48 25.07 25.41 1,853,244 +0.01(+0.04%)
Aug 30, 2022 26.23 26.66 24.77 25.40 2,187,298 -0.34(-1.32%)
Aug 29, 2022 25.73 26.51 25.46 25.74 2,628,096 -0.48(-1.83%)
Aug 26, 2022 27.55 27.86 25.80 26.22 3,059,070 -1.14(-4.17%)
Aug 25, 2022 27.14 27.63 25.64 27.36 5,229,259 +1.69(+6.58%)
Aug 24, 2022 24.59 26.02 24.36 25.67 2,848,664 +1.57(+6.51%)
Aug 23, 2022 24.70 25.21 24.03 24.10 3,904,013 -0.60(-2.43%)
Aug 22, 2022 24.45 24.70 23.45 24.70 4,896,277 -0.84(-3.29%)
Aug 19, 2022 25.75 26.14 24.97 25.54 6,056,285 -1.03(-3.88%)
Aug 18, 2022 26.75 27.17 25.59 26.57 6,105,412 -0.01(-0.04%)
Aug 17, 2022 26.00 27.20 25.68 26.58 16,188,774 -0.22(-0.82%)
Aug 16, 2022 28.60 28.78 26.38 26.80 10,764,070 -3.56(-11.73%)
Aug 15, 2022 30.20 31.36 30.05 30.36 3,929,141 -0.10(-0.33%)
Aug 12, 2022 29.49 31.47 28.84 30.46 3,825,946 +1.26(+4.32%)
Aug 11, 2022 29.50 30.39 29.06 29.20 4,232,644 -0.10(-0.34%)
Aug 10, 2022 25.75 29.58 25.10 29.30 7,752,999 +4.54(+18.34%)
Aug 09, 2022 24.47 25.20 24.03 24.76 2,626,573 -0.39(-1.55%)
Aug 08, 2022 25.03 25.80 24.75 25.15 4,096,577 +1.05(+4.36%)
Aug 05, 2022 23.45 24.28 22.97 24.10 4,064,267 +1.22(+5.33%)
Aug 04, 2022 21.54 22.94 21.43 22.88 2,471,224 +1.39(+6.47%)
Aug 03, 2022 21.78 21.87 20.63 21.49 1,848,617 +0.09(+0.42%)
Aug 02, 2022 20.09 21.68 20.02 21.40 2,630,622 +1.04(+5.11%)
Aug 01, 2022 20.15 20.69 19.49 20.36 1,907,784 +0.13(+0.64%)
Jul 29, 2022 20.00 20.84 19.78 20.23 2,476,953 +0.06(+0.30%)
Jul 28, 2022 19.30 22.02 19.19 20.17 7,128,133 +2.97(+17.27%)
Jul 27, 2022 16.90 17.29 16.46 17.20 1,657,740 +0.76(+4.62%)
Jul 26, 2022 16.90 17.07 16.29 16.44 1,035,979 -0.62(-3.63%)
Jul 25, 2022 16.50 17.14 16.19 17.06 1,365,526 +0.54(+3.27%)
Jul 22, 2022 17.62 18.01 16.34 16.52 1,954,997 -1.10(-6.24%)
Jul 21, 2022 17.97 18.07 17.29 17.62 1,680,656 -0.43(-2.38%)
Jul 20, 2022 17.78 18.47 17.68 18.05 2,480,585 +0.60(+3.44%)
Jul 19, 2022 17.15 17.69 16.63 17.45 2,058,270 +0.64(+3.81%)
Jul 18, 2022 16.41 17.40 16.38 16.81 2,248,275 +0.76(+4.74%)
Jul 15, 2022 16.56 16.68 15.06 16.05 3,883,058 -1.03(-6.03%)
Jul 14, 2022 17.31 17.44 16.87 17.08 1,898,154 -0.53(-3.01%)
Jul 13, 2022 17.06 17.95 16.75 17.61 1,193,911 +0.12(+0.69%)
Jul 12, 2022 17.71 17.86 16.83 17.49 1,963,993 -0.38(-2.13%)
Jul 11, 2022 18.73 18.90 17.71 17.87 1,801,407 -1.03(-5.45%)
Jul 08, 2022 18.40 19.52 18.17 18.90 1,968,040 +0.53(+2.89%)
Jul 07, 2022 17.51 18.70 17.43 18.37 1,764,601 +1.08(+6.25%)
Jul 06, 2022 17.24 17.98 16.94 17.29 1,479,697 +0.09(+0.52%)
Jul 05, 2022 16.42 17.23 15.48 17.20 1,911,542 +0.32(+1.90%)
Jul 01, 2022 16.72 17.18 16.42 16.88 1,183,083 +0.38(+2.30%)
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%)
Jun 01, 2022 17.76 18.06 16.70 17.01 2,172,232 -0.51(-2.91%)
May 31, 2022 18.34 18.56 17.20 17.52 3,192,647 -0.76(-4.16%)
May 27, 2022 16.67 18.30 16.67 18.28 3,378,018 +1.71(+10.32%)
May 26, 2022 15.46 16.70 15.41 16.57 2,606,546 +0.96(+6.15%)
May 25, 2022 15.13 16.05 15.04 15.61 4,108,389 +0.60(+4.00%)
May 24, 2022 15.96 15.96 14.82 15.01 4,369,328 -1.06(-6.60%)
May 23, 2022 15.56 16.07 15.08 16.07 2,247,347 +0.43(+2.75%)
May 20, 2022 15.80 15.99 14.85 15.64 3,805,405 +0.07(+0.45%)
May 19, 2022 13.97 15.96 13.92 15.57 3,880,333 +1.46(+10.35%)
May 18, 2022 14.58 15.48 13.97 14.11 2,879,322 -0.70(-4.73%)
May 17, 2022 14.23 14.84 14.01 14.81 2,797,440 +0.76(+5.41%)
May 16, 2022 13.75 14.55 13.55 14.05 2,995,587 +0.17(+1.22%)
May 13, 2022 12.86 14.04 12.67 13.88 4,379,637 +1.53(+12.39%)
May 12, 2022 11.95 13.03 11.47 12.35 4,959,077 +0.22(+1.81%)
May 11, 2022 13.24 13.62 12.04 12.13 4,265,754 -1.16(-8.73%)
May 10, 2022 14.04 14.22 12.55 13.29 4,723,064 -0.30(-2.21%)
May 09, 2022 14.59 14.67 13.26 13.59 5,667,576 -1.54(-10.18%)
May 06, 2022 15.82 16.61 14.53 15.13 11,721,752 -3.84(-20.24%)
May 05, 2022 19.96 20.00 18.50 18.97 2,814,478 -1.33(-6.55%)
May 04, 2022 19.24 20.38 18.77 20.30 2,731,782 +1.35(+7.12%)
May 03, 2022 18.74 19.55 18.46 18.95 1,981,581 +0.19(+1.01%)
May 02, 2022 18.23 18.85 17.88 18.76 2,036,379 +0.20(+1.08%)
Apr 29, 2022 19.51 19.91 18.50 18.56 1,751,402 -0.94(-4.82%)
Apr 28, 2022 19.71 19.99 18.34 19.50 2,175,410 +0.01(+0.05%)
Apr 27, 2022 19.53 20.12 19.22 19.49 2,646,453 +0.08(+0.41%)
Apr 26, 2022 19.45 19.77 19.00 19.41 3,300,738 -0.23(-1.17%)
Apr 25, 2022 18.50 19.64 18.14 19.64 3,439,386 +0.58(+3.04%)
Apr 22, 2022 19.73 20.22 18.91 19.06 6,204,528 -0.74(-3.74%)
Apr 21, 2022 22.77 22.97 19.66 19.80 4,119,155 -2.66(-11.84%)
Apr 20, 2022 23.47 23.49 22.40 22.46 2,895,201 -0.83(-3.56%)
Apr 19, 2022 22.58 23.60 22.17 23.29 3,782,555 +1.18(+5.34%)
Apr 18, 2022 22.39 22.71 21.92 22.11 2,699,269 -0.34(-1.51%)
Apr 14, 2022 23.26 23.37 22.39 22.45 2,434,920 -0.81(-3.48%)
Apr 13, 2022 22.55 23.29 22.22 23.26 2,551,507 +0.89(+3.98%)
Apr 12, 2022 23.25 23.76 22.29 22.37 2,972,802 -0.58(-2.53%)
Apr 11, 2022 22.32 23.39 22.15 22.95 3,012,718 +0.40(+1.77%)
Apr 08, 2022 23.06 23.34 22.45 22.55 2,831,174 -0.60(-2.59%)
Apr 07, 2022 23.81 24.28 22.63 23.15 3,627,824 -0.78(-3.26%)
Apr 06, 2022 24.51 24.69 23.33 23.93 3,327,143 -1.14(-4.55%)
Apr 05, 2022 26.73 27.06 24.96 25.07 3,237,124 -1.14(-4.35%)
Apr 04, 2022 24.65 26.31 24.65 26.21 4,852,252 +1.67(+6.81%)
Apr 01, 2022 24.16 24.62 23.97 24.54 2,280,375 +0.39(+1.61%)
Mar 31, 2022 24.62 25.40 24.09 24.15 2,662,021 -0.39(-1.59%)
Mar 30, 2022 25.21 25.58 24.37 24.54 2,627,340 -0.93(-3.65%)
Mar 29, 2022 24.38 25.82 24.07 25.47 4,446,096 +1.32(+5.47%)
Mar 28, 2022 24.32 24.84 23.38 24.15 2,990,495 -0.03(-0.12%)
Mar 25, 2022 24.93 24.93 23.78 24.18 2,861,857 -0.76(-3.05%)
Mar 24, 2022 24.01 24.96 23.52 24.94 2,808,820 +0.93(+3.87%)
Mar 23, 2022 23.58 25.20 23.50 24.01 4,063,849 +0.23(+0.97%)
Mar 22, 2022 23.11 24.34 22.96 23.78 2,708,421 +0.67(+2.90%)
Mar 21, 2022 23.50 24.21 22.58 23.11 3,217,844 -0.83(-3.47%)
Mar 18, 2022 23.35 24.49 23.35 23.94 3,318,324 +0.46(+1.96%)
Mar 17, 2022 22.20 23.65 22.20 23.48 3,553,239 +1.13(+5.06%)
Mar 16, 2022 21.38 22.38 20.94 22.35 3,739,063 +1.15(+5.42%)
Mar 15, 2022 20.66 21.20 19.62 21.20 2,834,261 +0.54(+2.61%)
Mar 14, 2022 22.48 22.48 20.29 20.66 3,632,648 -2.19(-9.58%)
Mar 11, 2022 23.70 24.55 22.74 22.85 3,079,819 -0.58(-2.48%)
Mar 10, 2022 23.47 22.64 23.43 3,509,064 -0.47(-1.97%)
Mar 09, 2022 23.50 24.66 23.01 23.90 5,077,777 +0.23(+0.97%)
Mar 08, 2022 21.49 24.54 21.12 23.67 7,441,772 +2.35(+11.02%)
Mar 07, 2022 21.98 23.29 21.21 21.32 5,961,403 +0.22(+1.04%)
Mar 04, 2022 22.13 22.80 20.89 21.10 3,649,792 -0.60(-2.76%)
Mar 03, 2022 22.49 22.82 21.45 21.70 2,499,426 -0.69(-3.08%)
Mar 02, 2022 22.53 22.78 21.72 22.39 4,790,208 -0.17(-0.75%)
Mar 01, 2022 22.09 23.05 21.60 22.56 5,523,387 +0.36(+1.62%)
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%)
Feb 01, 2022 15.52 15.74 14.73 15.22 4,510,679 +0.14(+0.93%)
Jan 31, 2022 13.80 15.09 15.08 3,656,782 +1.49(+10.96%)
Jan 28, 2022 13.15 13.60 12.55 13.59 5,665,716 +0.37(+2.80%)
Jan 27, 2022 14.79 15.08 13.12 13.22 5,897,102 -1.27(-8.76%)
Jan 26, 2022 15.75 15.95 14.44 14.49 5,407,693 -0.73(-4.80%)
Jan 25, 2022 15.08 15.35 14.38 15.22 3,942,391 -0.41(-2.62%)
Jan 24, 2022 14.97 15.67 13.89 15.63 5,742,779 +0.05(+0.32%)
Jan 21, 2022 16.42 16.74 15.53 15.58 5,516,443 -1.08(-6.48%)
Jan 20, 2022 17.13 18.19 16.62 16.66 4,413,463 -0.17(-1.01%)
Jan 19, 2022 17.15 17.66 16.70 16.83 3,057,952 -0.21(-1.23%)
Jan 18, 2022 17.59 17.66 17.03 17.04 3,184,794 -1.09(-6.01%)
Jan 14, 2022 18.13 0 -0.18(-0.98%)
Jan 13, 2022 19.13 19.32 18.30 18.31 2,257,378 -0.87(-4.54%)
Jan 12, 2022 20.00 20.33 19.10 19.18 2,303,126 -0.47(-2.39%)
Jan 11, 2022 19.28 19.68 19.05 19.65 2,767,868 +0.52(+2.72%)
Jan 10, 2022 18.92 19.15 18.48 19.13 2,641,581 -0.12(-0.62%)
Jan 07, 2022 19.42 20.24 19.00 19.25 2,228,687 -0.22(-1.13%)
Jan 06, 2022 19.91 20.33 19.00 19.47 3,546,466 -0.74(-3.66%)
Jan 05, 2022 21.74 21.74 20.02 20.21 2,861,647 -1.34(-6.22%)
Jan 04, 2022 22.33 22.36 20.97 21.55 2,234,811 -0.59(-2.66%)
Jan 03, 2022 22.30 22.96 21.97 22.14 2,257,737 +0.21(+0.96%)
Dec 31, 2021 22.04 23.00 21.92 21.93 2,468,204 +0.04(+0.18%)
Dec 30, 2021 21.12 22.32 21.11 21.89 2,555,445 +0.73(+3.45%)
Dec 29, 2021 20.98 21.50 20.47 21.16 1,771,577 -0.29(-1.35%)
Dec 28, 2021 22.00 22.07 20.91 21.45 1,894,238 -0.54(-2.46%)
Dec 27, 2021 22.42 22.42 21.52 21.99 1,596,774 -0.01(-0.05%)
Dec 23, 2021 21.59 22.17 21.12 22.00 2,327,759 +0.38(+1.76%)
Dec 22, 2021 21.61 22.29 21.40 21.62 2,091,083 -0.05(-0.23%)
Dec 21, 2021 20.81 21.78 20.74 21.67 3,489,219 +1.54(+7.65%)
Dec 20, 2021 20.91 21.16 19.84 20.13 4,412,542 -1.55(-7.15%)
Dec 17, 2021 20.90 22.02 20.66 21.68 3,275,716 +0.35(+1.64%)
Dec 16, 2021 22.96 23.12 21.04 21.33 3,625,995 -0.69(-3.13%)
Dec 15, 2021 21.31 22.30 20.51 22.02 3,383,096 +0.53(+2.47%)
Dec 14, 2021 22.31 22.52 21.25 21.49 4,271,586 -1.41(-6.16%)
Dec 13, 2021 23.14 23.75 22.43 22.90 2,883,210 -0.78(-3.29%)
Dec 10, 2021 24.11 24.55 23.21 23.68 2,027,043 -0.43(-1.78%)
Dec 09, 2021 24.89 25.78 23.85 24.11 1,833,498 -1.16(-4.59%)
Dec 08, 2021 25.70 26.01 24.93 25.27 1,977,917 -0.43(-1.67%)
Dec 07, 2021 25.27 26.21 25.15 25.70 2,170,896 +1.25(+5.11%)
Dec 06, 2021 24.33 25.21 23.45 24.45 2,419,653 -0.27(-1.09%)
Dec 03, 2021 26.29 26.32 23.72 24.72 3,621,561 -1.49(-5.68%)
Dec 02, 2021 25.60 26.83 25.16 26.21 3,015,586 +0.57(+2.22%)
Dec 01, 2021 28.30 28.42 25.21 25.64 3,396,000 -1.84(-6.70%)
Nov 30, 2021 27.14 27.99 25.75 27.48 2,723,205 +0.06(+0.22%)
Nov 29, 2021 27.78 28.11 26.63 27.42 1,814,591 +0.14(+0.51%)
Nov 26, 2021 26.94 27.97 26.62 27.28 2,175,084 -1.06(-3.74%)
Nov 24, 2021 28.36 28.68 27.79 28.34 1,969,098 -0.19(-0.67%)
Nov 23, 2021 28.93 29.30 27.95 28.53 2,333,305 -0.22(-0.77%)
Nov 22, 2021 30.35 30.39 28.23 28.75 2,998,913 -1.20(-4.01%)
Nov 19, 2021 29.37 31.03 29.15 29.95 3,394,028 +0.12(+0.40%)
Nov 18, 2021 31.32 29.82 29.46 29.83 2,825,179 -1.49(-4.76%)
Nov 17, 2021 30.98 32.00 30.78 31.32 2,419,223 +0.36(+1.16%)
Nov 16, 2021 30.60 31.17 29.67 30.96 4,213,215 +0.59(+1.94%)
Nov 15, 2021 32.53 32.95 30.07 30.37 6,083,130 -3.78(-11.07%)
Nov 12, 2021 34.16 35.11 33.79 34.15 2,338,480 +0.26(+0.77%)
Nov 11, 2021 33.32 35.05 33.09 33.89 2,851,860 +0.86(+2.60%)
Nov 10, 2021 33.62 32.82 33.03 3,423,010 -1.26(-3.67%)
Nov 09, 2021 35.03 35.48 33.51 34.29 4,632,233 -1.27(-3.57%)
Nov 08, 2021 32.37 37.01 32.37 35.56 8,786,920 +3.56(+11.13%)
Nov 05, 2021 28.53 33.90 27.84 32.00 8,439,356 +1.84(+6.10%)
Nov 04, 2021 32.74 32.77 29.70 30.16 4,898,852 -1.81(-5.66%)
Nov 03, 2021 31.53 32.50 30.37 31.97 3,578,476 -0.17(-0.53%)
Nov 02, 2021 32.14 32.63 31.23 32.14 3,986,655 -0.21(-0.65%)
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.