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 (%)
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%)

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.