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 (%)
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 1,813,955 +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 35.47 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%)
Nov 01, 2021 31.62 32.93 31.98 32.35 6,194,483 +1.09(+3.49%)
Oct 29, 2021 29.13 31.32 29.10 31.26 6,181,070 +2.01(+6.87%)
Oct 28, 2021 27.86 29.97 27.85 29.25 6,498,143 +1.64(+5.94%)
Oct 27, 2021 28.96 29.56 27.33 27.61 4,661,808 -0.80(-2.82%)
Oct 26, 2021 26.96 28.41 9,080,683 +0.72(+2.60%)
Oct 25, 2021 25.25 28.13 24.84 27.69 24,814,651 +7.50(+37.15%)
Oct 22, 2021 21.00 21.00 19.91 20.19 2,403,166 -1.01(-4.76%)
Oct 21, 2021 20.74 21.63 20.62 21.20 2,122,786 +0.29(+1.39%)
Oct 20, 2021 21.55 21.62 20.76 20.91 2,479,973 -0.76(-3.51%)
Oct 19, 2021 21.51 22.15 21.19 21.67 2,202,979 +0.40(+1.88%)
Oct 18, 2021 20.96 21.66 20.78 21.27 2,636,745 +0.14(+0.66%)
Oct 15, 2021 22.08 22.40 21.06 21.13 5,043,003 -0.70(-3.21%)
Oct 14, 2021 22.41 22.71 21.02 21.83 4,051,151 -0.25(-1.13%)
Oct 13, 2021 21.48 22.28 21.24 22.08 3,966,522 +1.27(+6.10%)
Oct 12, 2021 20.14 21.12 19.93 20.81 3,609,760 +0.96(+4.84%)
Oct 11, 2021 19.34 20.55 19.34 19.85 3,318,726 +0.70(+3.66%)
Oct 08, 2021 19.30 19.84 19.07 19.15 1,690,824 -0.01(-0.05%)
Oct 07, 2021 19.00 19.67 18.81 19.16 2,735,340 +0.46(+2.46%)
Oct 06, 2021 18.05 18.86 18.00 18.70 2,187,977 +0.27(+1.47%)
Oct 05, 2021 17.49 18.48 17.40 18.43 4,137,265 +1.52(+8.99%)
Oct 04, 2021 18.22 18.27 16.82 16.91 3,949,698 -1.56(-8.45%)
Oct 01, 2021 18.70 18.93 18.24 18.47 1,850,838 -0.25(-1.34%)
Sep 30, 2021 18.60 19.02 18.40 18.72 2,418,137 +0.17(+0.92%)
Sep 29, 2021 18.60 19.10 18.37 18.55 2,500,456 -0.03(-0.16%)
Sep 28, 2021 19.85 20.02 18.55 18.58 3,033,125 -1.52(-7.56%)
Sep 27, 2021 19.05 20.36 18.90 20.10 2,601,536 +1.08(+5.68%)
Sep 24, 2021 19.50 19.60 18.85 19.02 2,207,220 -0.62(-3.16%)
Sep 23, 2021 19.82 19.88 19.40 19.64 2,363,501 +0.36(+1.87%)
Sep 22, 2021 18.73 19.67 18.64 19.28 2,918,125 +0.74(+3.99%)
Sep 21, 2021 18.91 19.14 18.41 18.54 2,426,866 -0.17(-0.91%)
Sep 20, 2021 18.61 19.07 18.38 18.71 2,553,558 -0.86(-4.39%)
Sep 17, 2021 19.08 19.66 18.97 19.57 2,839,688 +0.58(+3.05%)
Sep 16, 2021 19.25 19.25 18.62 18.99 2,175,948 -0.34(-1.76%)
Sep 15, 2021 19.51 19.69 18.97 19.33 2,356,813 -0.31(-1.58%)
Sep 14, 2021 20.75 20.97 19.41 19.64 2,216,607 -0.57(-2.82%)
Sep 13, 2021 19.62 20.42 19.20 20.21 2,405,700 +0.60(+3.06%)
Sep 10, 2021 20.44 20.74 19.56 19.61 2,294,054 -0.67(-3.30%)
Sep 09, 2021 20.44 21.11 20.23 20.28 1,751,030 -0.24(-1.17%)
Sep 08, 2021 21.50 21.51 20.40 20.52 1,973,959 -0.98(-4.56%)
Sep 07, 2021 21.98 22.54 21.50 21.50 1,597,402 -0.39(-1.78%)
Sep 03, 2021 21.95 22.36 21.71 21.89 1,236,632 -0.13(-0.59%)
Sep 02, 2021 22.03 22.78 21.91 22.02 1,629,430 +0.12(+0.55%)
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.