Bloom Energy Corp Cl A (NY: BE )

17.11 -1.14 (-6.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.080 11.06 9.050 10.88 20,993,058 +2.66(+32.36%)
Jun 29, 2020 7.940 8.460 7.710 8.220 3,312,208 +0.44(+5.66%)
Jun 26, 2020 8.420 8.610 7.770 7.780 6,927,700 -0.68(-8.04%)
Jun 25, 2020 8.900 9.030 8.380 8.460 2,756,368 -0.54(-6.00%)
Jun 24, 2020 8.970 9.210 8.780 9.000 2,204,881 -0.02(-0.22%)
Jun 23, 2020 9.330 9.570 9.010 9.020 3,327,445 -0.05(-0.55%)
Jun 22, 2020 9.510 9.640 8.840 9.070 2,828,414 -0.36(-3.82%)
Jun 19, 2020 9.370 9.910 9.140 9.430 3,865,100 +0.34(+3.74%)
Jun 18, 2020 8.680 9.590 8.650 9.090 3,404,753 +0.28(+3.18%)
Jun 17, 2020 9.300 9.490 8.770 8.810 2,260,291 -0.30(-3.29%)
Jun 16, 2020 9.650 9.650 8.850 9.110 2,211,136 +0.06(+0.66%)
Jun 15, 2020 8.500 9.300 8.400 9.050 2,317,933 +0.26(+2.96%)
Jun 12, 2020 9.170 9.600 8.540 8.790 3,131,900 +0.10(+1.15%)
Jun 11, 2020 9.260 9.560 8.600 8.690 4,918,333 -1.58(-15.38%)
Jun 10, 2020 8.500 10.50 8.460 10.27 9,644,018 +1.87(+22.26%)
Jun 09, 2020 8.450 8.680 8.170 8.400 1,883,491 -0.17(-1.98%)
Jun 08, 2020 8.390 8.605 7.980 8.570 3,019,952 +0.43(+5.28%)
Jun 05, 2020 8.150 8.390 7.980 8.140 2,933,800 +0.14(+1.75%)
Jun 04, 2020 7.940 8.110 7.800 8.000 2,267,601 +0.23(+2.96%)
Jun 03, 2020 8.000 8.160 7.760 7.770 1,888,527 -0.21(-2.63%)
Jun 02, 2020 8.400 8.475 7.800 7.980 2,428,551 -0.42(-5.00%)
Jun 01, 2020 8.020 8.570 7.960 8.400 2,260,468 +0.37(+4.61%)
May 29, 2020 8.020 8.280 7.820 8.030 2,247,500 -0.04(-0.50%)
May 28, 2020 8.290 8.480 8.020 8.070 1,806,105 -0.27(-3.24%)
May 27, 2020 8.300 8.350 7.760 8.340 1,903,681 +0.19(+2.33%)
May 26, 2020 8.230 8.380 8.010 8.150 1,964,261 +0.23(+2.90%)
May 22, 2020 8.000 8.000 7.670 7.920 825,700 -0.01(-0.13%)
May 21, 2020 7.900 8.050 7.640 7.930 1,187,761 -0.07(-0.88%)
May 20, 2020 8.290 8.540 7.970 8.000 1,996,923 -0.27(-3.26%)
May 19, 2020 8.220 8.600 8.200 8.270 2,038,037 -0.07(-0.84%)
May 18, 2020 8.490 8.650 7.920 8.340 2,944,479 +0.31(+3.86%)
May 15, 2020 8.010 8.310 7.875 8.030 2,091,600 +0.00(+0.00%)
May 14, 2020 7.610 8.190 7.250 8.030 2,367,884 +0.18(+2.29%)
May 13, 2020 8.790 8.790 7.590 7.850 2,623,299 -0.73(-8.51%)
May 12, 2020 8.700 9.430 8.520 8.580 3,539,700 +0.19(+2.26%)
May 11, 2020 8.140 8.700 7.980 8.390 2,353,798 +0.09(+1.08%)
May 08, 2020 7.850 8.440 7.740 8.300 2,458,200 +0.45(+5.73%)
May 07, 2020 8.050 8.100 7.330 7.850 2,898,593 -0.03(-0.38%)
May 06, 2020 7.400 7.950 7.290 7.880 1,885,274 +0.54(+7.36%)
May 05, 2020 7.580 7.630 7.270 7.340 1,474,041 +0.13(+1.80%)
May 04, 2020 7.100 7.590 6.930 7.210 1,697,904 -0.14(-1.90%)
May 01, 2020 7.500 7.570 7.000 7.350 2,228,000 -0.32(-4.17%)
Apr 30, 2020 7.900 8.260 7.510 7.670 2,378,619 -0.31(-3.88%)
Apr 29, 2020 8.220 8.540 7.930 7.980 3,144,745 +0.26(+3.37%)
Apr 28, 2020 8.700 8.800 7.630 7.720 3,356,483 -0.75(-8.85%)
Apr 27, 2020 8.440 8.900 8.250 8.470 2,643,506 +0.19(+2.29%)
Apr 24, 2020 8.080 8.370 7.900 8.280 1,596,500 +0.36(+4.55%)
Apr 23, 2020 8.100 8.620 7.810 7.920 4,187,609 -0.03(-0.38%)
Apr 22, 2020 7.000 8.090 6.950 7.950 3,946,942 +1.18(+17.43%)
Apr 21, 2020 6.550 7.070 6.530 6.770 2,163,394 -0.03(-0.44%)
Apr 20, 2020 6.530 7.000 6.530 6.800 1,665,853 -0.03(-0.44%)
Apr 17, 2020 6.850 6.920 6.530 6.830 2,303,600 +0.06(+0.89%)
Apr 16, 2020 6.810 6.890 6.410 6.770 1,782,194 +0.07(+1.04%)
Apr 15, 2020 6.760 7.000 6.430 6.700 2,262,274 -0.60(-8.22%)
Apr 14, 2020 6.200 7.410 6.120 7.300 4,164,862 +1.36(+22.90%)
Apr 13, 2020 6.160 6.260 5.810 5.940 2,136,119 -0.20(-3.26%)
Apr 09, 2020 5.990 6.390 5.710 6.140 3,864,100 +0.28(+4.78%)
Apr 08, 2020 5.340 5.910 5.150 5.860 3,078,421 +0.77(+15.13%)
Apr 07, 2020 5.520 5.520 5.050 5.090 2,475,441 -0.15(-2.86%)
Apr 06, 2020 5.070 5.440 5.000 5.240 2,193,688 +0.45(+9.39%)
Apr 03, 2020 5.000 5.143 4.600 4.790 1,764,600 -0.17(-3.43%)
Apr 02, 2020 4.590 5.340 4.560 4.960 3,523,144 +0.50(+11.21%)
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.