Bloom Energy Corp Cl A (NY: BE )

23.81 -2.40 (-9.16%)
Streaming Delayed Price Updated: 12:14 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 21.69 22.05 21.26 21.42 1,800,726 -0.05(-0.23%)
Aug 30, 2021 21.52 21.69 20.96 21.47 1,512,721 +0.05(+0.23%)
Aug 27, 2021 21.04 22.03 20.88 21.42 1,603,551 +0.39(+1.85%)
Aug 26, 2021 21.11 21.88 20.95 21.03 1,079,747 -0.25(-1.17%)
Aug 25, 2021 21.28 21.71 20.82 21.28 1,428,344 +0.06(+0.28%)
Aug 24, 2021 21.00 21.28 20.58 21.22 2,000,122 +0.43(+2.07%)
Aug 23, 2021 20.09 21.00 20.08 20.79 1,771,566 +0.79(+3.95%)
Aug 20, 2021 19.50 20.14 19.45 20.00 1,593,924 +0.44(+2.25%)
Aug 19, 2021 20.01 20.30 19.36 19.56 2,034,748 -0.89(-4.35%)
Aug 18, 2021 20.40 21.00 19.91 20.45 1,863,802 +0.14(+0.69%)
Aug 17, 2021 20.08 20.71 19.75 20.31 1,975,760 +0.05(+0.25%)
Aug 16, 2021 20.94 21.04 20.23 20.26 2,312,044 -0.98(-4.61%)
Aug 13, 2021 22.24 22.25 21.09 21.24 1,524,010 -1.08(-4.84%)
Aug 12, 2021 22.02 22.39 21.41 22.32 1,860,720 +0.35(+1.59%)
Aug 11, 2021 23.13 23.25 21.48 21.97 2,222,335 -1.14(-4.93%)
Aug 10, 2021 23.77 24.23 22.89 23.11 2,756,833 +0.01(+0.04%)
Aug 09, 2021 21.55 23.67 21.55 23.10 2,323,320 +1.42(+6.55%)
Aug 06, 2021 21.84 22.38 21.52 21.68 2,756,544 +0.34(+1.59%)
Aug 05, 2021 19.96 21.43 19.57 21.34 4,208,065 +0.72(+3.49%)
Aug 04, 2021 21.50 21.51 20.43 20.62 3,207,657 -0.81(-3.78%)
Aug 03, 2021 21.38 21.48 20.82 21.43 1,718,119 +0.09(+0.42%)
Aug 02, 2021 22.00 22.27 21.32 21.34 1,493,754 -0.46(-2.11%)
Jul 30, 2021 21.33 22.16 21.28 21.80 1,719,924 +0.15(+0.69%)
Jul 29, 2021 22.44 22.46 21.51 21.65 1,558,023 -0.45(-2.04%)
Jul 28, 2021 21.11 22.46 20.72 22.10 2,301,239 +1.33(+6.40%)
Jul 27, 2021 21.06 21.11 20.01 20.77 2,207,800 -0.39(-1.84%)
Jul 26, 2021 21.38 21.87 20.86 21.16 1,595,083 -0.33(-1.54%)
Jul 23, 2021 21.90 21.91 20.90 21.49 2,022,293 -0.32(-1.47%)
Jul 22, 2021 22.42 22.64 21.68 21.81 1,884,393 -0.74(-3.28%)
Jul 21, 2021 21.50 22.69 21.44 22.55 3,088,327 +1.67(+8.00%)
Jul 20, 2021 20.24 21.17 19.75 20.88 2,236,987 +0.62(+3.06%)
Jul 19, 2021 19.60 20.72 19.47 20.26 2,832,935 +0.02(+0.10%)
Jul 16, 2021 20.76 20.86 20.03 20.24 2,103,483 -0.40(-1.94%)
Jul 15, 2021 20.95 21.73 20.11 20.64 3,345,318 -0.45(-2.13%)
Jul 14, 2021 22.44 22.54 20.95 21.09 3,042,691 -0.96(-4.35%)
Jul 13, 2021 22.45 22.73 21.96 22.05 2,201,166 -0.76(-3.33%)
Jul 12, 2021 23.31 23.49 22.42 22.81 2,062,766 -0.30(-1.30%)
Jul 09, 2021 23.45 23.53 22.82 23.11 1,565,709 -0.10(-0.43%)
Jul 08, 2021 22.72 23.50 22.31 23.21 2,256,051 -0.31(-1.32%)
Jul 07, 2021 26.02 26.10 23.51 23.52 4,207,516 -2.47(-9.50%)
Jul 06, 2021 26.38 26.72 25.64 25.99 2,147,967 -0.36(-1.37%)
Jul 02, 2021 26.49 26.78 25.84 26.35 1,383,926 -0.27(-1.01%)
Jul 01, 2021 27.01 27.21 26.00 26.62 1,819,291 -0.25(-0.93%)
Jun 30, 2021 27.25 27.42 26.61 26.87 2,208,324 -0.28(-1.03%)
Jun 29, 2021 28.65 28.99 27.03 27.15 2,947,340 -1.24(-4.37%)
Jun 28, 2021 27.39 28.49 27.35 28.39 2,009,765 +1.01(+3.69%)
Jun 25, 2021 27.90 28.14 27.24 27.38 7,828,492 -0.04(-0.15%)
Jun 24, 2021 28.35 28.44 27.27 27.42 2,548,687 -0.43(-1.54%)
Jun 23, 2021 26.38 28.04 26.13 27.85 3,498,932 +1.33(+5.02%)
Jun 22, 2021 25.50 27.00 25.28 26.52 2,834,777 +1.08(+4.25%)
Jun 21, 2021 24.71 25.55 24.11 25.44 2,822,392 +0.79(+3.20%)
Jun 18, 2021 24.34 25.11 24.22 24.65 2,305,016 -0.24(-0.96%)
Jun 17, 2021 24.00 25.29 24.00 24.89 2,175,193 +0.66(+2.72%)
Jun 16, 2021 24.17 24.47 23.52 24.23 2,751,373 -0.06(-0.25%)
Jun 15, 2021 25.21 25.56 24.17 24.29 2,013,018 -0.98(-3.88%)
Jun 14, 2021 25.56 25.97 25.02 25.27 1,722,065 -0.27(-1.06%)
Jun 11, 2021 25.36 25.91 25.20 25.54 1,370,449 +0.42(+1.67%)
Jun 10, 2021 24.96 25.67 24.77 25.12 2,391,687 -0.24(-0.95%)
Jun 09, 2021 26.72 26.98 25.31 25.36 2,219,931 -1.10(-4.16%)
Jun 08, 2021 26.01 26.72 25.58 26.46 2,156,776 +0.83(+3.24%)
Jun 07, 2021 24.27 25.99 23.85 25.63 2,439,597 +1.04(+4.23%)
Jun 04, 2021 24.53 25.42 24.46 24.59 2,203,886 -0.14(-0.57%)
Jun 03, 2021 24.71 25.40 24.30 24.73 3,519,861 +0.07(+0.28%)
Jun 02, 2021 24.48 24.67 23.81 24.66 2,278,152 +0.22(+0.90%)
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.