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 )

10.60 +1.05 (+10.99%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 03, 2020 7.870 8.900 7.860 8.640 2,906,365 +0.76(+9.64%)
Jan 31, 2020 8.200 8.270 7.570 7.880 3,116,800 -0.33(-4.02%)
Jan 30, 2020 8.230 8.550 8.060 8.210 1,668,150 -0.20(-2.38%)
Jan 29, 2020 8.650 8.730 8.110 8.410 2,794,291 -0.22(-2.55%)
Jan 28, 2020 8.350 8.730 8.225 8.630 1,950,714 +0.35(+4.23%)
Jan 27, 2020 8.710 8.770 8.080 8.280 3,203,500 -0.79(-8.71%)
Jan 24, 2020 9.310 9.700 8.950 9.070 2,166,700 -0.09(-0.98%)
Jan 23, 2020 9.110 9.740 8.900 9.160 1,991,017 -0.12(-1.29%)
Jan 22, 2020 9.000 9.550 8.800 9.280 2,676,839 +0.14(+1.53%)
Jan 21, 2020 9.810 9.890 9.090 9.140 4,113,205 -0.57(-5.87%)
Jan 17, 2020 9.650 10.05 9.550 9.710 3,916,200 +0.43(+4.63%)
Jan 16, 2020 9.830 10.02 8.500 9.280 4,573,418 -0.47(-4.82%)
Jan 15, 2020 9.490 10.00 9.310 9.750 2,867,165 +0.28(+2.96%)
Jan 14, 2020 9.100 9.940 9.100 9.470 3,812,888 +0.41(+4.53%)
Jan 13, 2020 9.350 9.400 8.640 9.060 2,972,823 -0.07(-0.77%)
Jan 10, 2020 8.780 9.180 8.550 9.130 2,469,700 +0.47(+5.43%)
Jan 09, 2020 8.500 8.870 8.350 8.660 2,506,259 +0.19(+2.24%)
Jan 08, 2020 8.190 8.700 8.040 8.470 2,525,771 +0.29(+3.55%)
Jan 07, 2020 8.070 8.340 7.910 8.180 2,052,676 +0.11(+1.36%)
Jan 06, 2020 7.880 8.150 7.670 8.070 2,020,944 +0.04(+0.50%)
Jan 03, 2020 7.670 8.355 7.510 8.030 3,065,900 +0.15(+1.90%)
Jan 02, 2020 7.620 7.900 7.220 7.880 2,728,096 +0.41(+5.49%)
Dec 31, 2019 7.380 7.800 7.070 7.470 4,784,900 +0.28(+3.89%)
Dec 30, 2019 6.320 7.230 6.270 7.190 5,713,389 +0.82(+12.87%)
Dec 27, 2019 6.600 6.600 6.240 6.370 2,792,900 -0.05(-0.78%)
Dec 26, 2019 6.600 6.720 6.430 6.420 1,923,579 -0.19(-2.87%)
Dec 24, 2019 6.530 6.750 6.360 6.610 843,100 +0.08(+1.23%)
Dec 23, 2019 6.440 6.640 6.310 6.530 4,074,061 -0.04(-0.61%)
Dec 20, 2019 6.350 6.600 6.170 6.570 2,474,800 +0.26(+4.12%)
Dec 19, 2019 7.150 7.190 6.150 6.310 5,512,577 -0.92(-12.72%)
Dec 18, 2019 6.600 7.250 6.590 7.230 4,977,124 +0.61(+9.21%)
Dec 17, 2019 6.620 6.880 6.510 6.620 1,991,928 -0.06(-0.90%)
Dec 16, 2019 6.850 6.970 6.420 6.680 3,449,795 -0.10(-1.47%)
Dec 13, 2019 6.170 6.832 6.110 6.780 2,807,400 +0.57(+9.18%)
Dec 12, 2019 5.610 6.360 5.570 6.210 3,110,272 +0.57(+10.11%)
Dec 11, 2019 5.190 5.640 5.140 5.640 1,534,291 +0.45(+8.67%)
Dec 10, 2019 5.300 5.330 5.130 5.190 1,655,415 -0.14(-2.63%)
Dec 09, 2019 5.280 5.420 5.210 5.330 1,608,436 +0.05(+0.95%)
Dec 06, 2019 5.450 5.610 5.200 5.280 2,336,400 -0.19(-3.47%)
Dec 05, 2019 5.510 5.620 5.230 5.470 2,094,252 -0.08(-1.44%)
Dec 04, 2019 5.980 6.010 5.400 5.550 3,364,795 -0.43(-7.19%)
Dec 03, 2019 6.060 6.150 5.820 5.980 1,957,232 -0.29(-4.63%)
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.