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 (%)
Jan 31, 2023	24.44	25.00	24.17	24.93	1,732,849	+0.75(+3.10%)
Jan 30, 2023	24.55	25.09	24.05	24.18	1,582,896	-0.82(-3.28%)
Jan 27, 2023	24.56	25.25	24.05	25.00	2,132,535	+0.23(+0.93%)
Jan 26, 2023	25.90	26.30	24.44	24.77	2,108,005	-0.52(-2.06%)
Jan 25, 2023	24.26	25.44	23.62	25.29	2,194,578	+0.30(+1.20%)
Jan 24, 2023	26.00	26.26	24.66	24.99	2,599,197	-0.37(-1.46%)
Jan 23, 2023	24.10	25.80	24.03	25.36	2,350,547	+1.32(+5.49%)
Jan 20, 2023	22.97	24.19	22.90	24.04	2,911,804	+1.36(+6.00%)
Jan 19, 2023	23.20	23.62	22.18	22.68	3,601,143	-1.13(-4.75%)
Jan 18, 2023	24.08	24.73	23.63	23.81	2,095,906	-0.11(-0.46%)
Jan 17, 2023	23.25	24.04	22.98	23.92	2,895,145	+0.75(+3.24%)
Jan 13, 2023	23.30	23.84	22.99	23.17	1,934,487	-0.46(-1.95%)
Jan 12, 2023	23.37	23.88	22.72	23.63	2,615,250	+0.58(+2.52%)
Jan 11, 2023	22.08	23.10	21.77	23.05	3,296,351	+1.05(+4.77%)
Jan 10, 2023	20.63	22.32	20.63	22.00	4,270,880	+2.11(+10.61%)
Jan 09, 2023	19.59	20.38	19.39	19.89	2,292,296	+0.86(+4.52%)
Jan 06, 2023	18.80	19.45	18.35	19.03	1,772,332	-0.13(-0.68%)
Jan 05, 2023	19.84	19.90	18.92	19.16	1,679,412	-0.96(-4.77%)
Jan 04, 2023	19.57	20.16	19.20	20.12	2,113,731	+0.93(+4.85%)

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.