Bloom Energy Corp Cl A (NY: BE )

24.72 -1.49 (-5.68%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.67 24.95 23.26 23.75 505,342 +0.77(+3.35%)
Oct 30, 2018 21.96 23.03 21.54 22.98 375,311 +0.95(+4.31%)
Oct 29, 2018 22.23 23.02 21.80 22.03 351,763 -0.14(-0.63%)
Oct 26, 2018 23.13 23.91 22.10 22.17 456,200 -1.27(-5.42%)
Oct 25, 2018 23.98 24.11 22.71 23.44 458,611 -0.48(-2.01%)
Oct 24, 2018 23.82 24.42 23.50 23.92 458,858 +0.10(+0.42%)
Oct 23, 2018 23.88 24.11 21.96 23.82 507,653 -0.33(-1.37%)
Oct 22, 2018 25.61 26.00 24.03 24.15 365,349 -1.36(-5.33%)
Oct 19, 2018 25.36 26.08 25.21 25.51 293,900 -0.06(-0.23%)
Oct 18, 2018 27.00 27.37 25.37 25.57 262,552 -1.75(-6.41%)
Oct 17, 2018 27.18 27.67 27.03 27.32 230,642 +0.14(+0.52%)
Oct 16, 2018 26.48 27.80 26.48 27.18 318,471 +0.58(+2.18%)
Oct 15, 2018 26.31 26.90 25.65 26.60 214,498 -0.08(-0.30%)
Oct 12, 2018 27.50 28.34 26.27 26.68 270,400 -0.70(-2.56%)
Oct 11, 2018 27.21 28.01 25.61 27.38 506,071 -0.16(-0.58%)
Oct 10, 2018 25.94 28.50 25.25 27.54 819,371 +1.44(+5.52%)
Oct 09, 2018 26.87 27.65 26.01 26.10 381,567 -0.97(-3.58%)
Oct 08, 2018 27.37 27.37 25.20 27.07 680,179 -0.30(-1.10%)
Oct 05, 2018 28.34 29.37 26.11 27.37 725,000 -0.97(-3.42%)
Oct 04, 2018 30.24 30.45 28.24 28.34 554,279 -1.91(-6.31%)
Oct 03, 2018 30.38 30.92 29.10 30.25 527,209 +0.03(+0.10%)
Oct 02, 2018 32.30 32.91 30.17 30.22 379,939 -2.05(-6.35%)
Oct 01, 2018 34.18 34.48 32.00 32.27 318,210 -1.81(-5.31%)
Sep 28, 2018 33.72 35.52 33.01 34.08 431,600 +0.48(+1.43%)
Sep 27, 2018 36.00 38.00 33.23 33.60 870,127 -2.20(-6.15%)
Sep 26, 2018 34.60 36.59 34.25 35.80 584,622 +1.72(+5.05%)
Sep 25, 2018 32.55 34.88 32.51 34.08 535,860 +1.83(+5.67%)
Sep 24, 2018 31.00 32.75 30.66 32.25 399,356 +1.30(+4.20%)
Sep 21, 2018 30.05 33.05 29.94 30.95 1,701,100 +0.94(+3.13%)
Sep 20, 2018 29.55 30.55 29.40 30.01 223,991 +0.76(+2.60%)
Sep 19, 2018 30.03 31.06 28.97 29.25 458,835 -0.67(-2.24%)
Sep 18, 2018 28.94 29.92 28.90 29.92 295,180 +0.92(+3.17%)
Sep 17, 2018 29.45 30.37 28.72 29.00 290,173 -0.58(-1.96%)
Sep 14, 2018 31.22 31.30 28.90 29.58 641,200 -2.10(-6.63%)
Sep 13, 2018 31.91 33.89 30.55 31.68 929,559 -0.23(-0.72%)
Sep 12, 2018 29.41 32.09 29.14 31.91 503,589 +2.65(+9.06%)
Sep 11, 2018 29.00 29.54 27.86 29.26 362,448 +0.21(+0.72%)
Sep 10, 2018 31.33 31.45 27.36 29.05 1,018,945 -1.53(-5.00%)
Sep 07, 2018 28.64 31.13 28.08 30.58 646,400 +1.88(+6.55%)
Sep 06, 2018 28.00 28.84 28.00 28.70 241,468 +0.49(+1.74%)
Sep 05, 2018 28.19 28.63 26.36 28.21 543,044 -0.29(-1.02%)
Sep 04, 2018 30.00 30.05 28.13 28.50 652,074 -1.45(-4.84%)
Aug 31, 2018 29.95 29.95 29.95 0 +1.20(+4.17%)
Aug 30, 2018 28.87 29.02 28.11 28.75 527,497 -0.40(-1.37%)
Aug 29, 2018 29.69 29.75 28.61 29.15 520,395 -0.40(-1.35%)
Aug 28, 2018 28.62 30.59 28.50 29.55 668,756 +0.86(+3.00%)
Aug 27, 2018 29.00 30.44 28.16 28.69 1,370,008 -2.22(-7.18%)
Aug 24, 2018 29.25 33.25 29.24 30.91 1,597,600 +1.63(+5.57%)
Aug 23, 2018 27.21 29.50 27.19 29.28 1,313,229 +2.28(+8.44%)
Aug 22, 2018 25.02 27.50 24.80 27.00 883,967 +1.73(+6.85%)
Aug 21, 2018 22.85 25.80 22.61 25.27 1,267,442 +2.85(+12.71%)
Aug 20, 2018 22.00 23.11 21.75 22.42 1,187,727 +0.22(+0.99%)
Aug 17, 2018 23.63 23.63 22.19 22.20 602,000 -0.93(-4.02%)
Aug 16, 2018 23.50 23.92 22.90 23.13 567,353 +0.22(+0.96%)
Aug 15, 2018 25.80 25.80 22.78 22.91 822,325 -2.60(-10.19%)
Aug 14, 2018 25.10 25.86 25.00 25.51 300,814 +0.75(+3.03%)
Aug 13, 2018 27.65 27.65 24.71 24.76 711,408 -2.89(-10.45%)
Aug 10, 2018 26.84 28.00 26.30 27.65 431,500 +0.93(+3.48%)
Aug 09, 2018 28.00 28.03 26.60 26.72 403,144 -1.43(-5.08%)
Aug 08, 2018 27.89 28.25 26.50 28.15 1,160,509 +0.70(+2.55%)
Aug 07, 2018 28.66 28.75 27.13 27.45 907,141 -0.49(-1.75%)
Aug 06, 2018 27.07 29.88 26.90 27.94 1,523,348 +1.14(+4.25%)
Aug 03, 2018 24.63 27.10 24.50 26.80 904,200 +2.30(+9.39%)
Aug 02, 2018 23.50 25.12 23.50 24.50 683,600 +1.00(+4.26%)
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.