Bloom Energy Corp Cl A (NY: BE )

14.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.20 12.95 12.20 12.92 929,700 +0.76(+6.25%)
Mar 28, 2019 12.20 12.39 11.71 12.16 913,193 -0.11(-0.90%)
Mar 27, 2019 12.00 12.50 11.42 12.27 1,007,578 +0.28(+2.34%)
Mar 26, 2019 11.90 12.40 11.70 11.99 1,201,727 +0.19(+1.61%)
Mar 25, 2019 11.60 11.88 10.94 11.80 1,270,105 +0.00(+0.00%)
Mar 22, 2019 12.55 12.62 11.68 11.80 1,461,500 -0.75(-5.98%)
Mar 21, 2019 12.68 13.95 12.39 12.55 2,663,748 -0.11(-0.87%)
Mar 20, 2019 12.90 13.12 12.65 12.66 718,900 -0.27(-2.09%)
Mar 19, 2019 12.95 13.57 12.81 12.93 1,268,950 +0.01(+0.08%)
Mar 18, 2019 13.10 13.41 12.62 12.92 1,298,314 +0.02(+0.16%)
Mar 15, 2019 12.55 13.07 12.53 12.90 1,563,900 +0.37(+2.95%)
Mar 14, 2019 13.25 13.25 12.52 12.53 1,077,285 -0.74(-5.58%)
Mar 13, 2019 13.93 14.20 13.15 13.27 1,474,837 -0.60(-4.33%)
Mar 12, 2019 14.24 14.83 13.75 13.87 1,103,337 -0.43(-3.01%)
Mar 11, 2019 13.34 15.36 13.21 14.30 1,504,352 +0.80(+5.93%)
Mar 08, 2019 13.86 14.08 13.05 13.50 609,400 -0.78(-5.46%)
Mar 07, 2019 14.22 14.58 13.32 14.28 755,089 +0.16(+1.13%)
Mar 06, 2019 15.13 15.21 14.02 14.12 985,761 -1.14(-7.47%)
Mar 05, 2019 15.01 15.57 15.01 15.26 601,805 +0.13(+0.86%)
Mar 04, 2019 16.51 16.63 14.60 15.13 1,272,415 -1.17(-7.18%)
Mar 01, 2019 14.54 16.48 14.47 16.30 1,801,900 +1.83(+12.65%)
Feb 28, 2019 13.66 14.51 13.60 14.47 715,108 +0.67(+4.86%)
Feb 27, 2019 14.65 14.66 13.70 13.80 967,921 -0.90(-6.12%)
Feb 26, 2019 13.90 14.83 13.60 14.70 1,053,864 +0.72(+5.15%)
Feb 25, 2019 14.38 15.00 13.98 13.98 1,507,138 -0.04(-0.29%)
Feb 22, 2019 13.01 14.32 13.01 14.02 1,977,000 +1.10(+8.51%)
Feb 21, 2019 12.35 13.31 12.25 12.92 2,488,872 +0.56(+4.53%)
Feb 20, 2019 11.16 12.60 10.81 12.36 1,160,811 +1.23(+11.05%)
Feb 19, 2019 11.20 11.43 10.69 11.13 1,087,619 -0.18(-1.59%)
Feb 15, 2019 11.69 11.69 10.93 11.31 1,510,400 -0.38(-3.25%)
Feb 14, 2019 10.95 12.17 10.64 11.69 2,769,307 +0.69(+6.27%)
Feb 13, 2019 10.15 11.10 9.870 11.00 2,449,566 +1.40(+14.58%)
Feb 12, 2019 9.490 9.750 9.330 9.600 839,959 +0.19(+2.02%)
Feb 11, 2019 10.09 10.30 9.320 9.410 801,095 -0.65(-6.46%)
Feb 08, 2019 10.45 10.45 9.810 10.06 860,800 -0.29(-2.80%)
Feb 07, 2019 10.28 10.57 10.00 10.35 1,285,723 +0.19(+1.87%)
Feb 06, 2019 11.01 11.94 10.01 10.16 3,704,766 -0.53(-4.96%)
Feb 05, 2019 10.90 10.94 10.02 10.69 1,414,156 -0.07(-0.65%)
Feb 04, 2019 10.30 11.27 10.30 10.76 1,245,195 +0.53(+5.18%)
Feb 01, 2019 9.540 10.88 9.400 10.23 1,714,400 +0.78(+8.25%)
Jan 31, 2019 9.090 9.530 8.880 9.450 2,517,292 +0.24(+2.61%)
Jan 30, 2019 9.890 9.920 9.120 9.210 1,234,732 -0.67(-6.78%)
Jan 29, 2019 10.50 10.55 9.750 9.880 1,265,168 -0.82(-7.66%)
Jan 28, 2019 11.19 11.49 10.61 10.70 937,533 -0.83(-7.20%)
Jan 25, 2019 11.71 11.99 11.29 11.53 570,800 -0.05(-0.43%)
Jan 24, 2019 12.13 12.15 11.40 11.58 663,601 -0.42(-3.50%)
Jan 23, 2019 11.89 12.08 11.82 12.00 237,907 -0.02(-0.17%)
Jan 22, 2019 12.38 12.42 11.40 12.02 727,802 -0.65(-5.13%)
Jan 18, 2019 13.19 13.42 12.58 12.67 494,300 -0.44(-3.36%)
Jan 17, 2019 12.86 13.48 12.60 13.11 436,643 +0.29(+2.26%)
Jan 16, 2019 13.22 13.35 12.65 12.82 253,042 +0.23(+1.83%)
Jan 15, 2019 12.13 13.40 12.05 12.59 442,424 +0.44(+3.62%)
Jan 14, 2019 12.48 12.56 11.94 12.15 174,324 -0.09(-0.74%)
Jan 11, 2019 11.84 12.69 11.81 12.24 387,700 +0.22(+1.83%)
Jan 10, 2019 12.09 12.38 11.66 12.02 474,501 -0.12(-0.99%)
Jan 09, 2019 12.80 13.63 12.01 12.14 643,497 -0.59(-4.63%)
Jan 08, 2019 13.00 13.25 12.47 12.73 329,525 +0.32(+2.58%)
Jan 07, 2019 11.86 13.24 11.86 12.41 391,645 +0.58(+4.90%)
Jan 04, 2019 10.80 12.74 10.60 11.83 659,700 +1.36(+12.99%)
Jan 03, 2019 10.15 10.78 9.870 10.47 386,099 +0.35(+3.46%)
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.