Bloom Energy Corp Cl A (NY: BE )

25.70 +1.25 (+5.11%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 26.60 27.49 26.09 27.05 4,196,757 +1.79(+7.09%)
Mar 30, 2021 23.81 25.39 23.23 25.26 2,898,888 +1.86(+7.95%)
Mar 29, 2021 25.69 25.98 23.22 23.40 3,776,146 -2.95(-11.20%)
Mar 26, 2021 26.23 26.86 25.00 26.35 2,064,800 +0.75(+2.93%)
Mar 25, 2021 23.50 25.92 23.16 25.60 3,775,213 +1.14(+4.66%)
Mar 24, 2021 26.80 26.90 24.40 24.46 3,231,526 -2.12(-7.98%)
Mar 23, 2021 26.92 28.03 26.26 26.58 2,334,873 -1.03(-3.73%)
Mar 22, 2021 27.52 28.13 26.59 27.61 1,919,439 +0.54(+1.99%)
Mar 19, 2021 25.26 27.22 24.80 27.07 3,836,300 +1.43(+5.58%)
Mar 18, 2021 27.72 27.83 25.59 25.64 2,923,270 -2.85(-10.00%)
Mar 17, 2021 26.10 28.72 25.80 28.49 3,606,766 +0.49(+1.75%)
Mar 16, 2021 29.76 29.76 27.55 28.00 3,243,640 -1.78(-5.98%)
Mar 15, 2021 29.43 30.07 28.89 29.78 1,769,612 +0.23(+0.78%)
Mar 12, 2021 28.78 29.73 28.13 29.55 2,332,200 -0.38(-1.27%)
Mar 11, 2021 29.56 30.23 28.35 29.93 3,356,179 +2.22(+8.01%)
Mar 10, 2021 28.07 29.10 26.79 27.71 3,522,022 +0.53(+1.95%)
Mar 09, 2021 27.30 28.27 26.84 27.18 6,263,715 +1.85(+7.30%)
Mar 08, 2021 26.60 27.39 24.81 25.33 4,067,142 -0.28(-1.09%)
Mar 05, 2021 26.63 26.86 22.73 25.61 6,994,800 -1.00(-3.76%)
Mar 04, 2021 26.36 27.90 25.05 26.61 6,760,574 +0.00(+0.00%)
Mar 03, 2021 28.93 29.39 26.41 26.61 3,362,824 -2.03(-7.09%)
Mar 02, 2021 30.37 30.98 28.19 28.64 5,547,726 -1.73(-5.70%)
Mar 01, 2021 30.00 30.78 29.46 30.37 3,483,606 +1.84(+6.45%)
Feb 26, 2021 27.51 28.89 26.11 28.53 4,401,700 +1.20(+4.39%)
Feb 25, 2021 29.55 30.00 27.06 27.33 3,391,506 -2.74(-9.11%)
Feb 24, 2021 29.00 30.29 27.75 30.07 3,720,817 +1.77(+6.25%)
Feb 23, 2021 26.66 28.53 24.75 28.30 6,306,020 -0.32(-1.12%)
Feb 22, 2021 31.32 31.61 28.33 28.62 4,648,878 -3.42(-10.67%)
Feb 19, 2021 32.18 33.65 31.57 32.04 5,487,100 +1.51(+4.95%)
Feb 18, 2021 31.06 32.20 29.75 30.53 8,782,663 -2.47(-7.48%)
Feb 17, 2021 35.42 35.42 31.66 33.00 7,310,265 -2.35(-6.65%)
Feb 16, 2021 40.00 40.05 35.21 35.35 8,186,148 -5.09(-12.59%)
Feb 12, 2021 40.22 41.38 38.62 40.44 2,206,300 +0.39(+0.97%)
Feb 11, 2021 39.98 41.54 37.88 40.05 4,239,439 -1.36(-3.28%)
Feb 10, 2021 42.20 43.92 40.11 41.41 3,675,878 -0.41(-0.98%)
Feb 09, 2021 42.57 43.02 41.41 41.82 2,989,430 -0.83(-1.95%)
Feb 08, 2021 43.00 44.95 42.23 42.65 2,766,044 +0.29(+0.68%)
Feb 05, 2021 42.90 43.20 40.57 42.36 2,517,200 +0.61(+1.46%)
Feb 04, 2021 40.82 42.56 40.39 41.75 4,110,202 +0.79(+1.93%)
Feb 03, 2021 38.64 41.12 37.76 40.96 3,745,286 +2.62(+6.83%)
Feb 02, 2021 38.11 38.79 36.43 38.34 2,890,365 +1.09(+2.93%)
Feb 01, 2021 35.83 37.40 34.20 37.25 3,440,009 +2.34(+6.70%)
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 5,873,517 +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%)
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.