Indicators

Bloom Energy Corp Cl A (NY: BE )

10.60 +1.05 (+10.99%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	15.20	15.20	14.65	14.80	2,556,427	-0.43(-2.82%)
Dec 28, 2023	15.14	15.39	15.05	15.23	1,991,920	-0.02(-0.13%)
Dec 27, 2023	15.19	15.32	15.00	15.25	2,594,459	+0.16(+1.06%)
Dec 26, 2023	14.98	15.16	14.74	15.09	2,724,565	+0.21(+1.41%)
Dec 22, 2023	14.40	14.98	14.38	14.88	3,710,482	+0.12(+0.81%)
Dec 21, 2023	14.23	14.79	14.02	14.76	3,772,761	+0.92(+6.65%)
Dec 20, 2023	14.19	14.63	13.79	13.84	4,130,680	-0.47(-3.28%)
Dec 19, 2023	13.87	14.37	13.70	14.31	4,929,867	+0.59(+4.30%)
Dec 18, 2023	14.01	14.31	13.66	13.72	4,313,310	-0.48(-3.38%)
Dec 15, 2023	14.58	14.75	13.91	14.20	7,957,740	-0.21(-1.46%)
Dec 14, 2023	14.02	15.24	14.02	14.41	10,369,181	+0.85(+6.27%)
Dec 13, 2023	12.76	13.84	12.62	13.56	5,825,160	+0.69(+5.36%)
Dec 12, 2023	13.33	13.33	12.68	12.87	5,861,607	-0.64(-4.74%)
Dec 11, 2023	13.79	13.99	13.36	13.51	4,694,682	-0.40(-2.88%)
Dec 08, 2023	13.79	14.13	13.61	13.91	4,092,271	+0.03(+0.22%)
Dec 07, 2023	14.14	14.24	13.58	13.88	5,430,638	-0.33(-2.32%)
Dec 06, 2023	15.08	15.23	14.00	14.21	7,357,911	-0.70(-4.69%)
Dec 05, 2023	15.27	15.27	14.70	14.91	4,026,909	-0.61(-3.93%)
Dec 04, 2023	15.31	15.73	15.24	15.52	4,150,044	+0.14(+0.91%)

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.