Bloom Energy Corp Cl A (NY: BE )

15.58 -1.08 (-6.48%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 25.78 26.92 25.50 25.97 2,480,400 -0.55(-2.07%)
Apr 29, 2021 28.20 28.22 25.67 26.52 3,163,999 -1.25(-4.50%)
Apr 28, 2021 27.44 28.14 26.89 27.77 2,648,746 +0.16(+0.58%)
Apr 27, 2021 27.45 28.35 27.02 27.61 3,648,027 +0.16(+0.58%)
Apr 26, 2021 26.03 27.61 25.78 27.45 5,199,045 +1.82(+7.10%)
Apr 23, 2021 24.40 25.76 23.95 25.63 3,777,800 +1.50(+6.22%)
Apr 22, 2021 24.95 25.50 23.75 24.13 4,493,451 +0.39(+1.64%)
Apr 21, 2021 21.95 24.09 21.07 23.74 4,084,567 +1.16(+5.14%)
Apr 20, 2021 22.88 23.67 21.99 22.58 3,958,496 +0.29(+1.30%)
Apr 19, 2021 24.57 24.75 22.11 22.29 3,874,612 -2.44(-9.87%)
Apr 16, 2021 24.09 24.97 23.10 24.73 8,967,800 +1.64(+7.10%)
Apr 15, 2021 24.50 24.50 21.95 23.09 3,992,484 -0.97(-4.03%)
Apr 14, 2021 24.36 25.32 23.86 24.06 2,510,972 -0.07(-0.29%)
Apr 13, 2021 24.18 24.66 23.44 24.13 2,452,550 +0.02(+0.08%)
Apr 12, 2021 24.28 24.60 23.34 24.11 1,924,246 -0.73(-2.94%)
Apr 09, 2021 25.22 25.48 24.43 24.84 2,132,100 -0.72(-2.82%)
Apr 08, 2021 24.88 26.00 24.80 25.56 1,924,370 +0.85(+3.44%)
Apr 07, 2021 25.49 26.24 24.33 24.71 2,671,700 -0.99(-3.85%)
Apr 06, 2021 26.07 26.25 25.41 25.70 2,415,102 -0.50(-1.91%)
Apr 05, 2021 27.78 27.78 26.17 26.20 4,011,940 -0.15(-0.57%)
Apr 01, 2021 28.00 28.23 26.28 26.35 3,674,700 -0.70(-2.59%)
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%)
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.