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%)
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.