Skip to main content

Bloom Energy Corp Cl A (NY: BE )

11.24 +0.21 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Dec 01, 2023 14.32 15.40 14.10 15.38 4,843,461 +0.94(+6.51%)
Nov 30, 2023 14.41 14.89 14.04 14.44 5,137,034 +0.13(+0.91%)
Nov 29, 2023 13.88 14.62 13.82 14.31 5,008,473 +0.76(+5.61%)
Nov 28, 2023 12.91 13.66 12.70 13.55 4,410,073 +0.54(+4.15%)
Nov 27, 2023 13.27 13.33 12.89 13.01 4,083,255 -0.20(-1.51%)
Nov 24, 2023 13.15 13.29 13.05 13.21 1,539,392 +0.09(+0.69%)
Nov 22, 2023 12.97 13.16 12.65 13.12 3,698,067 +0.30(+2.34%)
Nov 21, 2023 12.70 12.89 12.29 12.82 5,399,635 -0.04(-0.31%)
Nov 20, 2023 12.57 13.01 12.36 12.86 3,052,937 +0.29(+2.31%)
Nov 17, 2023 12.67 12.77 12.22 12.57 4,909,653 +0.15(+1.21%)
Nov 16, 2023 12.35 12.65 12.19 12.42 4,085,036 -0.11(-0.88%)
Nov 15, 2023 12.54 13.25 12.40 12.53 5,814,081 +0.18(+1.46%)
Nov 14, 2023 11.34 12.50 11.26 12.35 9,529,297 +1.74(+16.40%)
Nov 13, 2023 10.48 10.88 10.39 10.61 5,114,965 +0.07(+0.66%)
Nov 10, 2023 10.52 10.96 9.968 10.54 9,710,117 -0.33(-3.04%)
Nov 09, 2023 11.54 12.10 10.81 10.87 15,478,863 +0.84(+8.37%)
Nov 08, 2023 9.950 10.23 9.600 10.03 8,848,427 +0.10(+1.01%)
Nov 07, 2023 10.00 10.20 9.670 9.930 5,232,988 -0.16(-1.59%)
Nov 06, 2023 10.91 10.93 9.955 10.09 4,493,067 -0.71(-6.57%)
Nov 03, 2023 11.27 11.55 10.79 10.80 6,413,574 +0.04(+0.37%)
Nov 02, 2023 10.26 10.79 10.26 10.76 5,127,280 +0.74(+7.39%)
Nov 01, 2023 10.31 10.42 9.860 10.02 5,129,524 -0.38(-3.65%)
Oct 31, 2023 10.01 10.48 9.990 10.40 4,130,976 +0.39(+3.90%)
Oct 30, 2023 10.03 10.25 9.510 10.01 6,205,039 +0.23(+2.35%)
Oct 27, 2023 10.82 10.85 9.680 9.780 7,349,679 -1.08(-9.94%)
Oct 26, 2023 11.43 11.61 10.53 10.86 5,414,023 -0.49(-4.32%)
Oct 25, 2023 11.60 11.62 11.21 11.35 3,931,062 -0.40(-3.40%)
Oct 24, 2023 11.50 11.98 11.40 11.75 5,282,726 +0.50(+4.44%)
Oct 23, 2023 11.10 11.46 10.87 11.25 3,808,851 -0.06(-0.53%)
Oct 20, 2023 11.70 11.93 11.25 11.31 18,672,112 -0.63(-5.28%)
Oct 19, 2023 12.01 12.29 11.83 11.94 4,699,433 -0.08(-0.67%)
Oct 18, 2023 12.19 12.21 11.90 12.02 3,606,758 -0.40(-3.22%)
Oct 17, 2023 12.05 12.57 11.81 12.42 6,080,871 +0.03(+0.24%)
Oct 16, 2023 11.65 12.55 11.54 12.39 10,596,959 +0.96(+8.40%)
Oct 13, 2023 11.45 12.00 11.25 11.43 4,039,681 +0.02(+0.18%)
Oct 12, 2023 11.84 11.89 11.31 11.41 3,690,581 -0.43(-3.63%)
Oct 11, 2023 11.84 11.98 11.55 11.84 5,923,655 +0.38(+3.32%)
Oct 10, 2023 10.65 11.47 10.55 11.46 6,364,161 +0.91(+8.63%)
Oct 09, 2023 10.74 11.07 10.45 10.55 3,828,471 -0.58(-5.21%)
Oct 06, 2023 10.56 11.19 10.53 11.13 4,837,409 +0.39(+3.63%)
Oct 05, 2023 11.18 11.24 10.68 10.74 5,031,514 -0.64(-5.62%)
Oct 04, 2023 11.57 11.68 10.97 11.38 5,383,613 -0.16(-1.39%)
Oct 03, 2023 12.01 12.09 11.42 11.54 7,091,379 -0.65(-5.33%)
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.