Bloom Energy Corp Cl A (NY: BE )

18.25 +0.17 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 36.42 37.85 34.67 34.91 3,447,400 -1.42(-3.91%)
Jan 28, 2021 39.00 39.86 35.16 36.33 5,030,231 -3.02(-7.67%)
Jan 27, 2021 39.58 41.75 37.24 39.35 5,352,547 -2.13(-5.14%)
Jan 26, 2021 38.93 41.58 38.03 41.48 5,876,507 +2.98(+7.74%)
Jan 25, 2021 40.00 42.19 38.35 38.50 4,217,473 -1.68(-4.18%)
Jan 22, 2021 37.00 40.25 36.90 40.18 3,593,300 +2.58(+6.86%)
Jan 21, 2021 38.68 39.08 36.25 37.60 4,430,539 -0.98(-2.54%)
Jan 20, 2021 38.17 39.98 36.81 38.58 7,132,257 -1.35(-3.38%)
Jan 19, 2021 37.66 40.24 36.66 39.93 4,704,514 +3.46(+9.49%)
Jan 15, 2021 38.01 38.58 35.10 36.47 4,872,100 -2.39(-6.15%)
Jan 14, 2021 38.71 39.38 36.42 38.86 6,482,305 +0.15(+0.39%)
Jan 13, 2021 36.92 38.95 34.37 38.71 6,812,553 +3.05(+8.55%)
Jan 12, 2021 34.80 36.88 33.73 35.66 5,501,016 +1.08(+3.12%)
Jan 11, 2021 33.80 35.30 32.82 34.58 4,158,592 -0.21(-0.60%)
Jan 08, 2021 34.93 37.39 34.11 34.79 7,804,600 +1.23(+3.67%)
Jan 07, 2021 33.72 35.74 32.50 33.56 8,976,813 +3.14(+10.32%)
Jan 06, 2021 29.84 31.99 29.51 30.42 5,800,360 +2.06(+7.26%)
Jan 05, 2021 27.01 29.02 27.00 28.36 3,572,818 +1.07(+3.92%)
Jan 04, 2021 29.14 29.38 27.05 27.29 4,448,834 -1.37(-4.78%)
Dec 31, 2020 28.66 28.66 28.66 3,184,769 +0.25(+0.88%)
Dec 30, 2020 27.63 28.86 27.12 28.41 3,184,769 +0.59(+2.12%)
Dec 29, 2020 28.46 29.59 26.75 27.82 4,338,941 -0.37(-1.31%)
Dec 28, 2020 31.10 31.58 28.04 28.19 4,568,356 -2.33(-7.63%)
Dec 24, 2020 30.84 31.09 29.57 30.52 2,321,500 -0.07(-0.23%)
Dec 23, 2020 31.05 31.06 29.13 30.59 5,298,536 +0.27(+0.89%)
Dec 22, 2020 28.50 31.45 28.45 30.32 8,927,100 +2.77(+10.05%)
Dec 21, 2020 25.59 27.58 24.99 27.55 5,734,867 +1.24(+4.71%)
Dec 18, 2020 26.60 27.64 26.14 26.31 7,637,100 -0.02(-0.08%)
Dec 17, 2020 26.11 27.53 25.75 26.33 5,106,777 +0.45(+1.74%)
Dec 16, 2020 26.74 27.32 25.21 25.88 4,751,330 -0.54(-2.04%)
Dec 15, 2020 25.07 27.30 25.00 26.42 5,807,010 +2.08(+8.55%)
Dec 14, 2020 25.11 25.76 24.33 24.34 4,110,855 -0.34(-1.38%)
Dec 11, 2020 25.32 26.10 23.62 24.68 4,440,800 -1.08(-4.19%)
Dec 10, 2020 23.80 26.05 23.41 25.76 6,482,371 +0.75(+3.00%)
Dec 09, 2020 28.30 28.75 24.02 25.01 15,340,454 -5.58(-18.24%)
Dec 08, 2020 27.50 31.04 27.50 30.59 7,656,312 +2.96(+10.71%)
Dec 07, 2020 28.00 29.78 27.30 27.63 4,765,800 -0.30(-1.07%)
Dec 04, 2020 24.95 27.99 24.86 27.93 6,775,400 +3.73(+15.41%)
Dec 03, 2020 24.72 25.30 24.08 24.20 4,083,755 -0.06(-0.25%)
Dec 02, 2020 23.10 24.76 21.94 24.26 5,239,231 -0.36(-1.46%)
Dec 01, 2020 25.10 25.40 23.59 24.62 5,599,574 +0.10(+0.41%)
Nov 30, 2020 26.00 26.87 23.14 24.52 6,560,971 -1.11(-4.33%)
Nov 27, 2020 27.16 28.24 24.42 25.63 7,023,500 -1.83(-6.66%)
Nov 25, 2020 23.37 27.55 22.84 27.46 10,637,900 +2.44(+9.75%)
Nov 24, 2020 22.75 25.87 22.38 25.02 16,023,644 +2.94(+13.32%)
Nov 23, 2020 19.13 22.30 19.00 22.08 13,013,716 +3.41(+18.26%)
Nov 20, 2020 19.00 19.61 18.67 18.67 4,085,400 -0.09(-0.48%)
Nov 19, 2020 18.71 19.97 18.50 18.76 6,863,221 +0.25(+1.35%)
Nov 18, 2020 19.81 20.07 18.45 18.51 5,627,501 -0.76(-3.94%)
Nov 17, 2020 18.92 19.56 18.15 19.27 5,953,314 +0.12(+0.63%)
Nov 16, 2020 18.40 19.17 18.21 19.15 5,538,545 +1.10(+6.09%)
Nov 13, 2020 17.40 18.19 17.16 18.05 4,810,100 +0.95(+5.56%)
Nov 12, 2020 17.35 17.37 16.36 17.10 6,238,445 +0.00(+0.00%)
Nov 11, 2020 15.82 17.39 15.80 17.10 6,933,374 +1.53(+9.83%)
Nov 10, 2020 16.26 16.36 15.02 15.57 5,712,205 +0.04(+0.26%)
Nov 09, 2020 15.90 16.37 15.40 15.53 6,604,002 +0.90(+6.15%)
Nov 06, 2020 15.40 15.53 14.45 14.63 6,348,000 -0.77(-5.00%)
Nov 05, 2020 14.56 15.65 14.56 15.40 7,678,626 +1.60(+11.59%)
Nov 04, 2020 13.90 14.10 12.81 13.80 9,970,891 -0.75(-5.15%)
Nov 03, 2020 13.75 14.99 13.66 14.55 9,319,051 +1.56(+12.01%)
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.