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 (%)
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.