Bloom Energy Corp Cl A (NY: BE )

15.43 -0.21 (-1.34%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 15.80 15.99 14.85 15.64 3,805,405 +0.07(+0.45%)
May 19, 2022 13.97 15.96 13.92 15.57 3,880,333 +1.46(+10.35%)
May 18, 2022 14.58 15.48 13.97 14.11 2,879,322 -0.70(-4.73%)
May 17, 2022 14.23 14.84 14.01 14.81 2,797,440 +0.76(+5.41%)
May 16, 2022 13.75 14.55 13.55 14.05 2,995,587 +0.17(+1.22%)
May 13, 2022 12.86 14.04 12.67 13.88 4,379,637 +1.53(+12.39%)
May 12, 2022 11.95 13.03 11.47 12.35 4,959,077 +0.22(+1.81%)
May 11, 2022 13.24 13.62 12.04 12.13 4,265,754 -1.16(-8.73%)
May 10, 2022 14.04 14.22 12.55 13.29 4,723,064 -0.30(-2.21%)
May 09, 2022 14.59 14.67 13.26 13.59 5,667,576 -1.54(-10.18%)
May 06, 2022 15.82 16.61 14.53 15.13 11,721,759 -3.84(-20.24%)
May 05, 2022 19.96 20.14 18.50 18.97 2,814,478 -1.33(-6.55%)
May 04, 2022 19.24 20.38 18.77 20.30 2,731,782 +1.35(+7.12%)
May 03, 2022 18.74 19.55 18.46 18.95 1,981,581 +0.19(+1.01%)
May 02, 2022 18.23 18.85 17.88 18.76 2,036,379 +0.20(+1.08%)
Apr 29, 2022 19.51 19.91 18.50 18.56 1,751,402 -0.94(-4.82%)
Apr 28, 2022 19.71 19.99 18.34 19.50 2,175,410 +0.01(+0.05%)
Apr 27, 2022 19.53 20.12 19.22 19.49 2,646,453 +0.08(+0.41%)
Apr 26, 2022 19.45 19.77 19.00 19.41 3,300,738 -0.23(-1.17%)
Apr 25, 2022 18.50 19.64 18.14 19.64 3,439,386 +0.58(+3.04%)
Apr 22, 2022 19.73 20.22 18.91 19.06 6,204,528 -0.74(-3.74%)
Apr 21, 2022 22.77 19.66 19.80 4,119,155 -2.66(-11.84%)
Apr 20, 2022 23.47 23.49 22.40 22.46 2,895,181 -0.83(-3.56%)
Apr 19, 2022 22.58 23.60 22.17 23.29 3,782,555 +1.18(+5.34%)
Apr 18, 2022 22.39 22.71 21.92 22.11 2,699,269 -0.34(-1.51%)
Apr 14, 2022 23.26 23.37 22.39 22.45 2,434,920 -0.81(-3.48%)
Apr 13, 2022 22.55 23.29 22.22 23.26 2,551,507 +0.89(+3.98%)
Apr 12, 2022 23.25 23.76 22.29 22.37 2,972,802 -0.58(-2.53%)
Apr 11, 2022 22.32 23.39 22.15 22.95 3,012,718 +0.40(+1.77%)
Apr 08, 2022 23.06 23.34 22.45 22.55 2,831,174 -0.60(-2.59%)
Apr 07, 2022 23.81 24.28 22.63 23.15 3,627,824 -0.78(-3.26%)
Apr 06, 2022 24.51 24.69 23.33 23.93 3,327,143 -1.14(-4.55%)
Apr 05, 2022 26.73 27.06 24.96 25.07 3,237,124 -1.14(-4.35%)
Apr 04, 2022 24.65 26.31 24.65 26.21 4,852,252 +1.67(+6.81%)
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.