Skip to main content

Bloom Energy Corp Cl A (NY: BE )

11.16 +0.13 (+1.18%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 15.21 15.53 14.98 14.99 1,931,138 -0.16(-1.06%)
Aug 30, 2023 15.48 15.64 14.96 15.15 2,783,950 -0.30(-1.94%)
Aug 29, 2023 14.88 15.88 14.77 15.45 4,201,960 +0.58(+3.90%)
Aug 28, 2023 14.67 14.96 14.65 14.87 3,680,681 +0.41(+2.84%)
Aug 25, 2023 14.47 14.78 14.25 14.46 3,088,125 +0.11(+0.77%)
Aug 24, 2023 14.71 14.75 14.23 14.35 1,903,703 -0.33(-2.25%)
Aug 23, 2023 14.06 14.86 13.95 14.68 3,001,907 +0.42(+2.95%)
Aug 22, 2023 14.67 14.70 14.05 14.26 1,804,154 -0.16(-1.11%)
Aug 21, 2023 14.47 14.63 14.12 14.42 2,383,944 -0.07(-0.48%)
Aug 18, 2023 14.13 14.82 14.08 14.49 2,559,589 +0.04(+0.28%)
Aug 17, 2023 14.64 14.81 14.41 14.45 2,356,264 -0.16(-1.10%)
Aug 16, 2023 14.74 15.05 14.59 14.61 2,788,503 -0.20(-1.35%)
Aug 15, 2023 15.26 15.36 14.79 14.81 3,347,485 -0.66(-4.27%)
Aug 14, 2023 14.91 15.64 14.73 15.47 2,322,415 +0.41(+2.72%)
Aug 11, 2023 14.88 15.10 14.77 15.06 2,110,362 +0.09(+0.60%)
Aug 10, 2023 15.34 15.74 14.86 14.97 3,825,422 -0.60(-3.85%)
Aug 09, 2023 15.85 16.24 15.49 15.57 2,143,143 -0.19(-1.21%)
Aug 08, 2023 15.25 15.77 15.02 15.76 3,247,554 +0.04(+0.25%)
Aug 07, 2023 15.70 15.81 15.15 15.72 3,675,359 -0.16(-1.01%)
Aug 04, 2023 16.10 17.11 15.68 15.88 4,468,432 -0.69(-4.16%)
Aug 03, 2023 16.60 16.95 16.46 16.57 4,369,117 -0.20(-1.19%)
Aug 02, 2023 17.11 17.14 16.21 16.77 4,506,679 -0.90(-5.09%)
Aug 01, 2023 17.60 17.81 17.36 17.67 1,770,297 -0.19(-1.06%)
Jul 31, 2023 17.56 18.16 17.56 17.86 3,304,818 +0.50(+2.88%)
Jul 28, 2023 17.69 17.79 17.36 17.36 1,887,663 +0.08(+0.46%)
Jul 27, 2023 18.13 18.20 17.07 17.28 2,979,261 -0.61(-3.41%)
Jul 26, 2023 17.25 18.20 17.10 17.89 4,616,691 +0.44(+2.52%)
Jul 25, 2023 17.60 17.80 17.28 17.45 3,470,438 -0.35(-1.97%)
Jul 24, 2023 17.70 18.08 17.40 17.80 2,992,064 +0.23(+1.31%)
Jul 21, 2023 17.60 17.64 17.09 17.57 2,953,335 +0.18(+1.04%)
Jul 20, 2023 17.60 17.73 17.29 17.39 4,324,026 -0.38(-2.14%)
Jul 19, 2023 18.42 18.69 17.68 17.77 3,597,906 -0.43(-2.36%)
Jul 18, 2023 18.43 18.76 17.84 18.20 5,204,908 -0.22(-1.19%)
Jul 17, 2023 17.69 18.70 17.55 18.42 4,039,873 +0.83(+4.72%)
Jul 14, 2023 18.04 18.64 17.38 17.59 3,833,892 -0.34(-1.90%)
Jul 13, 2023 17.90 18.29 17.71 17.93 3,648,113 +0.34(+1.93%)
Jul 12, 2023 18.05 18.06 17.55 17.59 2,912,052 -0.08(-0.45%)
Jul 11, 2023 17.45 17.80 17.19 17.67 3,505,708 +0.30(+1.73%)
Jul 10, 2023 16.42 17.38 16.40 17.37 2,832,692 +0.68(+4.07%)
Jul 07, 2023 16.11 17.12 15.91 16.69 4,709,490 +1.14(+7.33%)
Jul 06, 2023 16.00 16.01 15.13 15.55 3,247,603 -0.70(-4.31%)
Jul 05, 2023 16.15 16.56 15.83 16.25 2,601,091 -0.07(-0.43%)
Jul 03, 2023 16.52 16.81 16.21 16.32 1,264,836 -0.03(-0.18%)
Jun 30, 2023 16.42 16.49 16.15 16.35 3,258,722 +0.10(+0.62%)
Jun 29, 2023 16.16 16.84 16.06 16.25 3,704,696 +0.07(+0.43%)
Jun 28, 2023 15.98 16.78 15.93 16.18 3,486,198 +0.19(+1.19%)
Jun 27, 2023 15.74 15.99 15.53 15.99 3,135,341 +0.48(+3.09%)
Jun 26, 2023 15.39 15.92 15.31 15.51 2,114,208 +0.07(+0.45%)
Jun 23, 2023 15.98 15.98 15.40 15.44 6,269,150 -0.79(-4.87%)
Jun 22, 2023 16.32 16.41 15.83 16.23 3,191,245 -0.27(-1.64%)
Jun 21, 2023 16.73 16.92 16.23 16.50 2,993,526 -0.37(-2.19%)
Jun 20, 2023 16.99 17.15 16.27 16.87 6,130,575 -0.29(-1.69%)
Jun 16, 2023 17.68 17.68 16.81 17.16 4,691,140 -0.18(-1.04%)
Jun 15, 2023 16.46 17.43 16.17 17.34 6,522,269 +0.49(+2.91%)
Jun 14, 2023 17.71 17.97 16.79 16.85 6,149,342 -0.81(-4.59%)
Jun 13, 2023 17.13 17.86 16.86 17.66 9,359,764 +0.81(+4.81%)
Jun 12, 2023 15.29 16.97 15.13 16.85 11,565,906 +1.71(+11.29%)
Jun 09, 2023 15.15 15.32 14.78 15.14 7,231,544 -0.07(-0.46%)
Jun 08, 2023 15.81 15.86 15.05 15.21 6,645,176 -0.57(-3.61%)
Jun 07, 2023 15.31 15.91 15.14 15.78 9,889,075 +0.66(+4.37%)
Jun 06, 2023 14.00 15.38 13.90 15.12 6,448,043 +0.94(+6.63%)
Jun 05, 2023 14.25 14.58 14.04 14.18 2,763,553 -0.24(-1.66%)
Jun 02, 2023 14.38 14.65 14.12 14.42 5,816,511 +0.46(+3.30%)
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.