Bloom Energy Corp Cl A (NY: BE )

11.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 16.51 16.74 16.36 16.65 2,097,890 -0.03(-0.18%)
Apr 27, 2023 16.75 17.07 16.57 16.68 2,310,310 +0.23(+1.40%)
Apr 26, 2023 16.85 16.94 16.27 16.45 3,261,337 -0.57(-3.35%)
Apr 25, 2023 17.70 17.70 16.95 17.02 2,285,817 -0.86(-4.81%)
Apr 24, 2023 17.81 18.24 17.57 17.88 2,426,285 +0.03(+0.17%)
Apr 21, 2023 18.07 18.17 17.76 17.85 12,412,380 -0.29(-1.60%)
Apr 20, 2023 17.98 18.36 17.72 18.14 2,795,610 -0.28(-1.52%)
Apr 19, 2023 18.05 18.62 17.97 18.42 2,123,360 +0.12(+0.66%)
Apr 18, 2023 18.68 18.77 17.88 18.30 3,495,731 -0.34(-1.82%)
Apr 17, 2023 18.00 18.65 18.00 18.64 2,977,329 +0.39(+2.14%)
Apr 14, 2023 18.28 18.38 17.90 18.25 1,613,683 -0.21(-1.14%)
Apr 13, 2023 18.76 18.93 18.44 18.46 1,384,950 -0.02(-0.11%)
Apr 12, 2023 19.43 19.50 18.39 18.48 1,570,298 -0.46(-2.43%)
Apr 11, 2023 18.54 18.96 18.39 18.94 2,000,824 +0.53(+2.88%)
Apr 10, 2023 17.64 18.50 17.58 18.41 2,217,334 +0.65(+3.66%)
Apr 06, 2023 18.19 18.19 17.57 17.76 2,498,165 -0.50(-2.74%)
Apr 05, 2023 18.83 19.15 17.86 18.26 2,905,273 -0.79(-4.15%)
Apr 04, 2023 20.00 20.17 18.86 19.05 2,472,801 -1.11(-5.51%)
Apr 03, 2023 20.24 20.34 19.70 20.16 2,238,560 +0.23(+1.15%)
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%)
Mar 01, 2023 21.79 22.51 21.68 21.90 1,979,851 +0.21(+0.97%)
Feb 28, 2023 21.52 21.91 21.44 21.69 2,293,814 +0.09(+0.42%)
Feb 27, 2023 21.54 21.84 21.34 21.60 1,440,870 +0.28(+1.31%)
Feb 24, 2023 21.85 21.86 21.06 21.32 2,208,819 -1.06(-4.74%)
Feb 23, 2023 22.91 22.96 21.95 22.38 1,361,931 -0.04(-0.18%)
Feb 22, 2023 22.05 22.72 22.05 22.42 1,634,259 +0.04(+0.18%)
Feb 21, 2023 23.02 23.30 22.34 22.38 2,606,626 -1.11(-4.73%)
Feb 17, 2023 23.17 23.52 22.74 23.49 1,914,942 +0.10(+0.43%)
Feb 16, 2023 23.83 24.42 23.36 23.39 1,969,725 -1.02(-4.18%)
Feb 15, 2023 23.00 24.45 22.79 24.41 2,324,275 +1.20(+5.17%)
Feb 14, 2023 22.75 23.26 21.92 23.21 3,635,941 -0.09(-0.39%)
Feb 13, 2023 23.98 24.25 22.94 23.30 2,681,191 -0.75(-3.12%)
Feb 10, 2023 25.65 25.68 22.32 24.05 6,750,212 +0.41(+1.73%)
Feb 09, 2023 24.30 24.68 23.59 23.64 3,171,356 -0.25(-1.05%)
Feb 08, 2023 24.45 24.95 23.76 23.89 2,114,834 -0.39(-1.61%)
Feb 07, 2023 24.01 24.40 23.31 24.28 1,669,457 +0.15(+0.62%)
Feb 06, 2023 24.10 24.78 24.02 24.13 1,722,447 -0.56(-2.27%)
Feb 03, 2023 24.79 25.51 24.59 24.69 1,448,678 -0.94(-3.67%)
Feb 02, 2023 26.00 26.55 25.06 25.63 2,280,892 +0.21(+0.83%)
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.