Bloom Energy Corp Cl A (NY: BE )

14.67 -0.14 (-0.95%)
Streaming Delayed Price Updated: 12:53 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 24.34 24.81 23.93 24.17 2,134,365 +0.35(+1.47%)
May 27, 2021 23.10 23.87 22.62 23.82 2,470,530 +0.78(+3.39%)
May 26, 2021 21.71 23.11 21.57 23.04 3,362,534 +1.46(+6.77%)
May 25, 2021 21.80 22.19 21.42 21.58 2,184,421 -0.27(-1.24%)
May 24, 2021 22.41 22.71 21.63 21.85 2,168,322 -0.44(-1.97%)
May 21, 2021 22.09 22.80 21.57 22.29 2,957,771 +0.38(+1.73%)
May 20, 2021 21.96 22.47 21.33 21.91 3,595,874 +1.02(+4.88%)
May 19, 2021 19.45 21.06 19.39 20.89 2,711,469 +0.46(+2.25%)
May 18, 2021 19.88 20.77 19.34 20.43 4,631,730 +0.82(+4.18%)
May 17, 2021 19.99 20.32 19.33 19.61 3,139,655 -0.69(-3.40%)
May 14, 2021 19.67 20.41 19.50 20.30 3,137,575 +1.51(+8.04%)
May 13, 2021 19.50 20.38 18.40 18.79 5,077,037 -0.52(-2.69%)
May 12, 2021 20.12 20.42 19.10 19.31 4,046,885 -1.44(-6.94%)
May 11, 2021 19.00 21.31 18.50 20.75 6,334,048 +0.66(+3.29%)
May 10, 2021 22.18 22.50 19.99 20.09 6,685,610 -3.14(-13.52%)
May 07, 2021 22.74 23.49 22.38 23.23 3,612,864 +0.99(+4.45%)
May 06, 2021 21.10 22.39 19.88 22.24 6,001,674 +0.61(+2.82%)
May 05, 2021 23.14 23.51 21.58 21.63 4,449,697 -1.52(-6.57%)
May 04, 2021 23.67 23.78 22.51 23.15 4,218,372 -1.68(-6.77%)
May 03, 2021 26.23 26.33 24.63 24.83 2,621,669 -1.14(-4.39%)
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%)
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.