Indicators

Bloom Energy Corp Cl A (NY: BE )

11.80 +0.36 (+3.15%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.