Bloom Energy Corp Cl A (NY: BE )

11.13 +0.11 (+0.95%)
Streaming Delayed Price Updated: 11:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 19.81 20.62 19.67 19.93 2,326,201 +0.38(+1.94%)
Mar 30, 2023 19.60 20.30 19.48 19.55 2,623,845 +0.55(+2.89%)
Mar 29, 2023 18.42 19.04 17.96 19.00 2,387,618 +0.91(+5.03%)
Mar 28, 2023 18.12 18.32 18.02 18.09 1,437,335 +0.06(+0.33%)
Mar 27, 2023 18.61 18.61 17.80 18.03 1,540,310 -0.25(-1.37%)
Mar 24, 2023 17.99 18.41 17.77 18.28 2,236,826 -0.02(-0.11%)
Mar 23, 2023 18.00 19.24 17.96 18.30 4,560,759 +0.55(+3.10%)
Mar 22, 2023 18.29 18.68 17.74 17.75 2,718,644 -0.58(-3.16%)
Mar 21, 2023 17.86 18.61 17.71 18.33 3,170,328 +1.13(+6.57%)
Mar 20, 2023 17.21 17.67 16.88 17.20 3,011,862 +0.05(+0.29%)
Mar 17, 2023 17.71 17.84 16.77 17.15 4,456,221 -0.87(-4.83%)
Mar 16, 2023 18.73 18.82 17.64 18.02 4,833,106 -0.91(-4.81%)
Mar 15, 2023 19.36 19.68 18.32 18.93 2,710,688 -1.22(-6.05%)
Mar 14, 2023 20.87 21.26 19.78 20.15 2,446,306 +0.21(+1.05%)
Mar 13, 2023 19.31 20.50 18.40 19.94 2,694,762 -0.18(-0.89%)
Mar 10, 2023 21.11 21.25 19.78 20.12 2,804,991 -1.11(-5.23%)
Mar 09, 2023 22.44 22.99 21.22 21.23 2,618,124 -1.11(-4.97%)
Mar 08, 2023 22.68 22.71 21.93 22.34 1,384,125 -0.38(-1.67%)
Mar 07, 2023 22.74 23.10 22.35 22.72 1,282,580 -0.06(-0.26%)
Mar 06, 2023 22.89 23.40 22.65 22.78 1,521,059 +0.10(+0.44%)
Mar 03, 2023 21.97 22.89 21.77 22.68 1,488,781 +1.00(+4.61%)
Mar 02, 2023 21.35 21.69 21.12 21.68 1,425,671 -0.22(-1.00%)
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.