Bloom Energy Corp Cl A (NY: BE )

10.74 -0.64 (-5.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 11.29 11.44 10.60 10.74 4,357,419 -0.64(-5.62%)
Apr 11, 2024 11.51 11.62 10.88 11.38 3,708,669 -0.04(-0.35%)
Apr 10, 2024 11.16 11.52 11.05 11.42 5,143,683 -0.46(-3.87%)
Apr 09, 2024 12.00 12.51 11.78 11.88 5,137,453 +0.21(+1.80%)
Apr 08, 2024 11.91 12.04 11.63 11.67 3,684,150 -0.02(-0.17%)
Apr 05, 2024 11.80 12.08 11.61 11.69 3,905,359 -0.10(-0.85%)
Apr 04, 2024 12.00 12.50 11.69 11.79 5,885,497 +0.08(+0.68%)
Apr 03, 2024 11.53 11.79 11.24 11.71 4,258,607 -0.04(-0.34%)
Apr 02, 2024 11.50 11.88 11.22 11.75 6,355,368 +0.02(+0.17%)
Apr 01, 2024 11.75 11.76 11.09 11.73 5,554,849 +0.49(+4.36%)
Mar 28, 2024 11.03 11.28 11.28 11.24 4,258,035 +0.21(+1.90%)
Mar 27, 2024 10.85 11.16 10.71 11.03 4,737,504 +0.23(+2.13%)
Mar 26, 2024 10.25 11.22 10.24 10.80 10,853,318 +0.76(+7.57%)
Mar 25, 2024 9.910 10.25 9.850 10.04 5,253,987 +0.17(+1.72%)
Mar 22, 2024 9.810 9.920 9.575 9.870 3,158,810 +0.05(+0.51%)
Mar 21, 2024 9.640 10.00 9.530 9.820 3,511,137 +0.23(+2.40%)
Mar 20, 2024 9.390 9.725 9.160 9.590 3,460,803 +0.12(+1.27%)
Mar 19, 2024 9.500 9.660 9.270 9.470 3,798,616 -0.31(-3.17%)
Mar 18, 2024 9.290 9.880 9.100 9.780 6,003,069 +0.52(+5.62%)
Mar 15, 2024 9.100 9.270 8.995 9.260 4,955,258 +0.23(+2.55%)
Mar 14, 2024 10.05 10.16 8.820 9.030 9,733,994 -1.00(-9.97%)
Mar 13, 2024 10.20 10.53 9.980 10.03 3,621,035 -0.27(-2.62%)
Mar 12, 2024 10.53 10.62 10.03 10.30 4,370,441 -0.16(-1.53%)
Mar 11, 2024 10.29 10.72 10.23 10.46 4,495,261 +0.15(+1.45%)
Mar 08, 2024 10.62 10.92 10.29 10.31 5,367,990 -0.13(-1.25%)
Mar 07, 2024 9.660 10.49 9.560 10.44 7,839,532 +0.90(+9.43%)
Mar 06, 2024 9.780 9.810 8.950 9.540 7,995,389 +0.42(+4.61%)
Mar 05, 2024 8.880 9.300 8.780 9.120 5,999,225 +0.09(+1.00%)
Mar 04, 2024 9.100 9.130 8.680 9.030 4,579,738 -0.05(-0.55%)
Mar 01, 2024 8.760 9.140 8.415 9.080 6,885,099 +0.31(+3.53%)
Feb 29, 2024 9.160 9.375 8.740 8.770 4,338,349 -0.22(-2.45%)
Feb 28, 2024 9.200 9.430 8.950 8.990 3,959,009 -0.33(-3.54%)
Feb 27, 2024 8.900 9.340 8.805 9.320 7,282,004 +0.62(+7.13%)
Feb 26, 2024 8.590 8.780 8.430 8.700 5,841,113 +0.12(+1.40%)
Feb 23, 2024 8.550 8.800 8.412 8.580 5,606,515 -0.02(-0.23%)
Feb 22, 2024 9.040 9.040 8.445 8.600 7,489,561 -0.36(-4.02%)
Feb 21, 2024 8.830 8.990 8.700 8.960 6,396,588 +0.04(+0.45%)
Feb 20, 2024 9.670 9.800 8.780 8.920 12,665,510 -0.96(-9.72%)
Feb 16, 2024 9.000 9.950 8.980 9.880 27,137,472 -2.09(-17.46%)
Feb 15, 2024 11.66 12.05 11.65 11.97 7,405,333 +0.26(+2.22%)
Feb 14, 2024 11.51 11.78 11.24 11.71 4,922,882 +0.46(+4.09%)
Feb 13, 2024 11.54 11.72 11.05 11.25 5,170,567 -1.07(-8.69%)
Feb 12, 2024 11.57 12.46 11.49 12.32 4,880,868 +0.79(+6.85%)
Feb 09, 2024 11.57 11.71 11.28 11.53 4,078,347 +0.01(+0.09%)
Feb 08, 2024 11.27 11.59 11.15 11.52 2,993,178 +0.22(+1.95%)
Feb 07, 2024 11.54 11.61 11.07 11.30 2,931,192 -0.01(-0.09%)
Feb 06, 2024 10.95 11.36 10.83 11.31 3,345,770 +0.28(+2.54%)
Feb 05, 2024 11.32 11.42 10.72 11.03 3,860,662 -0.57(-4.91%)
Feb 02, 2024 11.80 12.00 11.37 11.60 4,720,477 -0.41(-3.41%)
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.