Bloom Energy Corp Cl A (NY: BE )

14.42 +0.46 (+3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 14.38 14.65 14.12 14.42 5,816,511 +0.46(+3.30%)
Jun 01, 2023 13.75 14.27 13.41 13.96 3,915,444 +0.24(+1.75%)
May 31, 2023 13.80 14.06 13.55 13.72 3,277,099 -0.23(-1.65%)
May 30, 2023 14.16 14.35 13.71 13.95 4,512,110 -0.04(-0.29%)
May 26, 2023 13.52 14.09 13.35 13.99 5,232,575 +0.44(+3.25%)
May 25, 2023 13.99 14.19 13.51 13.55 3,834,988 -0.25(-1.81%)
May 24, 2023 14.53 14.53 13.63 13.80 5,804,108 -1.03(-6.95%)
May 23, 2023 14.71 15.16 14.51 14.83 5,035,075 +0.05(+0.34%)
May 22, 2023 14.05 15.04 13.83 14.78 8,525,823 +0.84(+6.03%)
May 19, 2023 14.40 14.77 13.75 13.94 9,704,365 +0.29(+2.12%)
May 18, 2023 13.65 13.84 13.24 13.65 4,378,592 -0.14(-1.02%)
May 17, 2023 13.22 14.10 13.20 13.79 6,540,240 +0.67(+5.11%)
May 16, 2023 13.18 13.35 12.97 13.12 6,479,992 -0.01(-0.08%)
May 15, 2023 12.70 13.20 12.48 13.13 10,666,150 +0.41(+3.22%)
May 12, 2023 13.08 13.27 12.33 12.72 20,582,444 -0.51(-3.85%)
May 11, 2023 13.90 14.19 12.52 13.23 20,717,392 -1.97(-12.96%)
May 10, 2023 17.57 17.57 15.11 15.20 6,005,492 -1.41(-8.49%)
May 09, 2023 16.50 16.81 16.35 16.61 2,553,342 -0.34(-2.01%)
May 08, 2023 17.32 17.32 16.73 16.95 1,596,681 -0.05(-0.29%)
May 05, 2023 16.50 17.19 16.43 17.00 2,275,240 +0.86(+5.33%)
May 04, 2023 16.45 16.53 15.95 16.14 2,954,995 -0.36(-2.18%)
May 03, 2023 16.04 16.93 15.98 16.50 3,567,619 +0.54(+3.38%)
May 02, 2023 16.37 16.48 15.92 15.96 3,005,661 -0.56(-3.39%)
May 01, 2023 16.71 16.93 16.27 16.52 2,420,884 -0.13(-0.78%)
Apr 28, 2023 16.51 16.74 16.36 16.65 2,097,890 -0.03(-0.18%)
Apr 27, 2023 16.75 17.07 16.57 16.68 2,310,310 +0.23(+1.40%)
Apr 26, 2023 16.85 16.94 16.27 16.45 3,261,337 -0.57(-3.35%)
Apr 25, 2023 17.70 17.70 16.95 17.02 2,285,817 -0.86(-4.81%)
Apr 24, 2023 17.81 18.24 17.57 17.88 2,426,285 +0.03(+0.17%)
Apr 21, 2023 18.07 18.17 17.76 17.85 12,412,380 -0.29(-1.60%)
Apr 20, 2023 17.98 18.36 17.72 18.14 2,795,610 -0.28(-1.52%)
Apr 19, 2023 18.05 18.62 17.97 18.42 2,123,360 +0.12(+0.66%)
Apr 18, 2023 18.68 18.77 17.88 18.30 3,495,731 -0.34(-1.82%)
Apr 17, 2023 18.00 18.65 18.00 18.64 2,977,329 +0.39(+2.14%)
Apr 14, 2023 18.28 18.38 17.90 18.25 1,613,683 -0.21(-1.14%)
Apr 13, 2023 18.76 18.93 18.44 18.46 1,384,950 -0.02(-0.11%)
Apr 12, 2023 19.43 19.50 18.39 18.48 1,570,298 -0.46(-2.43%)
Apr 11, 2023 18.54 18.96 18.39 18.94 2,000,824 +0.53(+2.88%)
Apr 10, 2023 17.64 18.50 17.58 18.41 2,217,334 +0.65(+3.66%)
Apr 06, 2023 18.19 18.19 17.57 17.76 2,498,165 -0.50(-2.74%)
Apr 05, 2023 18.83 19.15 17.86 18.26 2,905,273 -0.79(-4.15%)
Apr 04, 2023 20.00 20.17 18.86 19.05 2,472,801 -1.11(-5.51%)
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.