Bloom Energy Corp Cl A (NY: BE )

14.68 -0.54 (-3.55%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 4.180 4.680 4.170 4.480 2,097,600 +0.30(+7.18%)
Aug 29, 2019 4.340 4.345 4.020 4.180 3,077,660 -0.09(-2.11%)
Aug 28, 2019 4.400 4.549 4.210 4.270 3,101,990 -0.13(-2.95%)
Aug 27, 2019 4.690 4.780 4.375 4.400 2,249,870 -0.27(-5.78%)
Aug 26, 2019 4.750 4.975 4.650 4.670 1,743,134 +0.02(+0.43%)
Aug 23, 2019 4.980 5.050 4.630 4.650 2,654,600 -0.32(-6.44%)
Aug 22, 2019 5.310 5.410 4.970 4.970 2,339,500 -0.33(-6.23%)
Aug 21, 2019 5.580 5.600 5.160 5.300 1,818,614 -0.19(-3.46%)
Aug 20, 2019 5.390 5.620 5.300 5.490 2,020,241 +0.09(+1.67%)
Aug 19, 2019 5.260 5.700 5.260 5.400 2,504,866 +0.28(+5.47%)
Aug 16, 2019 5.020 5.150 4.960 5.120 2,736,400 +0.17(+3.43%)
Aug 15, 2019 4.920 5.250 4.660 4.950 3,828,819 +0.04(+0.81%)
Aug 14, 2019 4.550 5.410 4.410 4.910 7,409,823 +0.31(+6.74%)
Aug 13, 2019 5.980 6.110 4.540 4.600 19,469,935 -3.40(-42.50%)
Aug 12, 2019 8.530 8.590 7.950 8.000 1,395,161 -0.56(-6.54%)
Aug 09, 2019 9.010 9.040 8.430 8.560 1,335,100 -0.36(-4.04%)
Aug 08, 2019 9.230 9.270 8.720 8.920 1,252,842 -0.22(-2.41%)
Aug 07, 2019 9.180 9.310 8.710 9.140 1,618,941 -0.08(-0.87%)
Aug 06, 2019 9.690 9.890 9.210 9.220 1,028,694 -0.40(-4.16%)
Aug 05, 2019 10.07 10.18 9.410 9.620 1,458,889 -0.62(-6.05%)
Aug 02, 2019 10.15 10.30 9.900 10.24 808,200 +0.03(+0.29%)
Aug 01, 2019 10.45 10.88 10.20 10.21 1,289,493 -0.24(-2.30%)
Jul 31, 2019 10.10 10.53 10.00 10.45 2,126,127 +0.29(+2.85%)
Jul 30, 2019 10.23 10.29 9.960 10.16 1,113,043 -0.16(-1.55%)
Jul 29, 2019 10.64 10.70 10.25 10.32 767,065 -0.33(-3.10%)
Jul 26, 2019 10.65 10.88 10.50 10.65 716,400 +0.02(+0.19%)
Jul 25, 2019 10.88 11.09 10.57 10.63 833,566 -0.28(-2.57%)
Jul 24, 2019 10.34 10.96 10.30 10.91 1,225,219 +0.41(+3.90%)
Jul 23, 2019 10.77 10.80 10.25 10.50 1,025,703 -0.16(-1.50%)
Jul 22, 2019 11.00 11.09 10.33 10.66 1,773,014 -0.34(-3.09%)
Jul 19, 2019 11.50 11.63 10.99 11.00 759,600 -0.43(-3.76%)
Jul 18, 2019 11.60 11.80 11.29 11.43 1,045,260 -0.17(-1.47%)
Jul 17, 2019 11.98 12.10 11.57 11.60 1,125,081 -0.40(-3.33%)
Jul 16, 2019 12.32 12.49 11.70 12.00 1,366,373 -0.31(-2.52%)
Jul 15, 2019 13.10 13.18 12.27 12.31 1,037,033 -0.75(-5.74%)
Jul 12, 2019 12.90 13.17 12.90 13.06 1,070,200 +0.32(+2.51%)
Jul 11, 2019 13.22 13.30 12.70 12.74 1,094,333 -0.31(-2.38%)
Jul 10, 2019 13.00 13.19 12.93 13.05 1,136,901 +0.09(+0.69%)
Jul 09, 2019 12.82 12.98 12.72 12.96 546,178 +0.04(+0.31%)
Jul 08, 2019 12.82 12.96 12.34 12.92 753,778 +0.11(+0.86%)
Jul 05, 2019 12.31 12.97 12.25 12.81 881,400 +0.40(+3.22%)
Jul 03, 2019 12.66 12.73 12.36 12.41 585,600 -0.22(-1.74%)
Jul 02, 2019 12.55 12.74 11.95 12.63 2,645,321 +0.12(+0.96%)
Jul 01, 2019 12.99 13.06 12.32 12.51 2,303,979 +0.24(+1.96%)
Jun 28, 2019 11.71 12.40 11.71 12.27 8,383,200 +0.63(+5.41%)
Jun 27, 2019 11.83 12.30 11.49 11.64 1,164,995 -0.18(-1.52%)
Jun 26, 2019 11.50 12.15 11.48 11.82 1,295,811 +0.29(+2.52%)
Jun 25, 2019 11.52 11.80 11.26 11.53 1,394,300 -0.03(-0.26%)
Jun 24, 2019 11.70 11.75 11.20 11.56 1,288,793 -0.16(-1.37%)
Jun 21, 2019 12.37 12.68 11.65 11.72 1,653,900 -0.72(-5.79%)
Jun 20, 2019 12.57 12.75 11.88 12.44 2,072,837 +0.27(+2.22%)
Jun 19, 2019 11.99 12.20 11.72 12.17 1,204,753 +0.10(+0.83%)
Jun 18, 2019 11.89 12.17 11.80 12.07 924,998 +0.28(+2.37%)
Jun 17, 2019 11.19 12.05 11.19 11.79 1,302,476 +0.68(+6.12%)
Jun 14, 2019 11.27 11.48 10.78 11.11 1,281,900 -0.18(-1.59%)
Jun 13, 2019 10.57 11.71 10.56 11.29 1,673,741 +0.79(+7.52%)
Jun 12, 2019 10.48 10.77 10.37 10.50 924,143 +0.02(+0.19%)
Jun 11, 2019 10.65 11.19 10.44 10.48 1,127,238 +0.05(+0.48%)
Jun 10, 2019 10.29 10.81 10.15 10.43 1,408,035 +0.21(+2.05%)
Jun 07, 2019 10.17 10.37 9.950 10.22 1,415,400 +0.12(+1.19%)
Jun 06, 2019 10.77 10.88 9.925 10.10 1,183,678 -0.64(-5.96%)
Jun 05, 2019 10.80 11.08 10.59 10.74 753,978 -0.06(-0.56%)
Jun 04, 2019 10.92 11.06 10.71 10.80 708,577 +0.09(+0.84%)
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.