Bloom Energy Corp Cl A (NY: BE )

18.08 -0.03 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 18.60 19.02 18.40 18.72 2,418,137 +0.17(+0.92%)
Sep 29, 2021 18.60 19.10 18.37 18.55 2,500,456 -0.03(-0.16%)
Sep 28, 2021 19.85 20.02 18.55 18.58 3,033,125 -1.52(-7.56%)
Sep 27, 2021 19.05 20.36 18.90 20.10 2,601,536 +1.08(+5.68%)
Sep 24, 2021 19.50 19.60 18.85 19.02 2,207,220 -0.62(-3.16%)
Sep 23, 2021 19.82 19.88 19.40 19.64 2,363,501 +0.36(+1.87%)
Sep 22, 2021 18.73 19.67 18.64 19.28 2,918,125 +0.74(+3.99%)
Sep 21, 2021 18.91 19.14 18.41 18.54 2,426,866 -0.17(-0.91%)
Sep 20, 2021 18.61 19.07 18.38 18.71 2,553,558 -0.86(-4.39%)
Sep 17, 2021 19.08 19.66 18.97 19.57 2,839,688 +0.58(+3.05%)
Sep 16, 2021 19.25 19.25 18.62 18.99 2,175,948 -0.34(-1.76%)
Sep 15, 2021 19.51 19.69 18.97 19.33 2,356,813 -0.31(-1.58%)
Sep 14, 2021 20.75 20.97 19.41 19.64 2,216,607 -0.57(-2.82%)
Sep 13, 2021 19.62 20.41 19.20 20.21 2,405,700 +0.60(+3.06%)
Sep 10, 2021 20.44 20.74 19.56 19.61 2,294,054 -0.67(-3.30%)
Sep 09, 2021 20.44 21.11 20.23 20.28 1,751,030 -0.24(-1.17%)
Sep 08, 2021 21.50 21.51 20.40 20.52 1,973,959 -0.98(-4.56%)
Sep 07, 2021 21.98 22.54 21.50 21.50 1,597,402 -0.39(-1.78%)
Sep 03, 2021 21.95 22.36 21.71 21.89 1,236,632 -0.13(-0.59%)
Sep 02, 2021 22.03 22.78 21.91 22.02 1,629,430 +0.12(+0.55%)
Sep 01, 2021 21.50 22.03 21.41 21.90 1,692,063 +0.48(+2.24%)
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%)
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.