Skip to main content

Bloom Energy Corp Cl A (NY: BE )

11.24 +0.21 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.39(+2.30%)
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%)
Apr 03, 2023 20.24 20.34 19.70 20.16 2,238,560 +0.23(+1.15%)
Mar 31, 2023 19.81 20.62 19.67 19.93 2,326,201 +0.38(+1.94%)
Mar 30, 2023 19.60 20.30 19.48 19.55 2,623,845 +0.55(+2.89%)
Mar 29, 2023 18.42 19.04 17.96 19.00 2,387,618 +0.91(+5.03%)
Mar 28, 2023 18.12 18.32 18.02 18.09 1,437,335 +0.06(+0.33%)
Mar 27, 2023 18.61 18.61 17.80 18.03 1,540,310 -0.25(-1.37%)
Mar 24, 2023 17.99 18.41 17.77 18.28 2,236,826 -0.02(-0.11%)
Mar 23, 2023 18.00 19.24 17.96 18.30 4,560,759 +0.55(+3.10%)
Mar 22, 2023 18.29 18.68 17.74 17.75 2,718,644 -0.58(-3.16%)
Mar 21, 2023 17.86 18.61 17.71 18.33 3,170,328 +1.13(+6.57%)
Mar 20, 2023 17.21 17.67 16.88 17.20 3,011,862 +0.05(+0.29%)
Mar 17, 2023 17.71 17.84 16.77 17.15 4,456,221 -0.87(-4.83%)
Mar 16, 2023 18.73 18.82 17.64 18.02 4,833,106 -0.91(-4.81%)
Mar 15, 2023 19.36 19.68 18.32 18.93 2,710,688 -1.22(-6.05%)
Mar 14, 2023 20.87 21.26 19.78 20.15 2,446,306 +0.21(+1.05%)
Mar 13, 2023 19.31 20.50 18.40 19.94 2,694,762 -0.18(-0.89%)
Mar 10, 2023 21.11 21.25 19.78 20.12 2,804,991 -1.11(-5.23%)
Mar 09, 2023 22.44 22.99 21.22 21.23 2,618,124 -1.11(-4.97%)
Mar 08, 2023 22.68 22.71 21.93 22.34 1,384,125 -0.38(-1.67%)
Mar 07, 2023 22.74 23.10 22.35 22.72 1,282,580 -0.06(-0.26%)
Mar 06, 2023 22.89 23.40 22.65 22.78 1,521,059 +0.10(+0.44%)
Mar 03, 2023 21.97 22.89 21.77 22.68 1,488,781 +1.00(+4.61%)
Mar 02, 2023 21.35 21.69 21.12 21.68 1,425,671 -0.22(-1.00%)
Mar 01, 2023 21.79 22.51 21.68 21.90 1,979,851 +0.21(+0.97%)
Feb 28, 2023 21.52 21.91 21.44 21.69 2,293,814 +0.09(+0.42%)
Feb 27, 2023 21.54 21.84 21.34 21.60 1,440,870 +0.28(+1.31%)
Feb 24, 2023 21.85 21.86 21.06 21.32 2,208,819 -1.06(-4.74%)
Feb 23, 2023 22.91 22.96 21.95 22.38 1,361,931 -0.04(-0.18%)
Feb 22, 2023 22.05 22.72 22.05 22.42 1,634,259 +0.04(+0.18%)
Feb 21, 2023 23.02 23.30 22.34 22.38 2,606,626 -1.11(-4.73%)
Feb 17, 2023 23.17 23.52 22.74 23.49 1,914,942 +0.10(+0.43%)
Feb 16, 2023 23.83 24.42 23.36 23.39 1,969,725 -1.02(-4.18%)
Feb 15, 2023 23.00 24.45 22.79 24.41 2,324,275 +1.20(+5.17%)
Feb 14, 2023 22.75 23.26 21.92 23.21 3,635,941 -0.09(-0.39%)
Feb 13, 2023 23.98 24.25 22.94 23.30 2,681,191 -0.75(-3.12%)
Feb 10, 2023 25.65 25.68 22.32 24.05 6,750,212 +0.41(+1.73%)
Feb 09, 2023 24.30 24.68 23.59 23.64 3,171,356 -0.25(-1.05%)
Feb 08, 2023 24.45 24.95 23.76 23.89 2,114,834 -0.39(-1.61%)
Feb 07, 2023 24.01 24.40 23.31 24.28 1,669,457 +0.15(+0.62%)
Feb 06, 2023 24.10 24.78 24.02 24.13 1,722,447 -0.56(-2.27%)
Feb 03, 2023 24.79 25.51 24.59 24.69 1,448,678 -0.94(-3.67%)
Feb 02, 2023 26.00 26.55 25.06 25.63 2,280,892 +0.21(+0.83%)
Feb 01, 2023 24.89 25.91 24.40 25.42 2,104,549 +0.49(+1.97%)
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%)
Jan 03, 2023 19.64 19.98 18.83 19.19 3,007,496 +0.07(+0.37%)
Dec 30, 2022 18.39 19.21 18.36 19.12 1,433,787 +0.42(+2.25%)
Dec 29, 2022 18.20 18.85 18.09 18.70 1,680,342 +0.90(+5.06%)
Dec 28, 2022 17.60 18.10 17.28 17.80 1,834,670 +0.16(+0.91%)
Dec 27, 2022 18.37 18.38 17.44 17.64 2,097,584 -0.89(-4.80%)
Dec 23, 2022 19.33 19.50 18.53 18.53 1,615,812 -0.99(-5.07%)
Dec 22, 2022 20.08 20.21 19.03 19.52 2,018,440 -0.96(-4.69%)
Dec 21, 2022 20.80 21.09 20.38 20.48 1,750,803 -0.07(-0.34%)
Dec 20, 2022 20.36 21.18 20.04 20.55 2,245,258 -0.26(-1.25%)
Dec 19, 2022 22.02 22.02 20.68 20.81 2,562,187 -1.23(-5.58%)
Dec 16, 2022 22.21 22.30 21.41 22.04 4,055,284 -0.43(-1.91%)
Dec 15, 2022 22.75 23.39 21.88 22.47 3,048,450 -0.79(-3.40%)
Dec 14, 2022 22.51 24.41 22.50 23.26 4,566,847 +1.30(+5.92%)
Dec 13, 2022 22.80 23.30 21.69 21.96 2,740,969 +0.15(+0.69%)
Dec 12, 2022 20.67 21.88 20.54 21.81 1,707,110 +1.34(+6.55%)
Dec 09, 2022 20.46 20.84 20.30 20.47 1,310,084 -0.07(-0.34%)
Dec 08, 2022 20.25 20.96 19.88 20.54 1,723,769 +0.50(+2.50%)
Dec 07, 2022 19.99 20.58 19.71 20.04 1,440,550 -0.09(-0.45%)
Dec 06, 2022 21.02 21.11 19.85 20.13 2,083,394 -0.89(-4.23%)
Dec 05, 2022 21.77 22.18 20.81 21.02 1,645,936 -0.96(-4.37%)
Dec 02, 2022 20.95 22.08 20.87 21.98 1,707,681 +0.46(+2.14%)
Dec 01, 2022 21.20 21.58 20.58 21.52 1,857,459 +0.23(+1.08%)
Nov 30, 2022 20.79 21.35 20.04 21.29 2,689,041 +0.64(+3.10%)
Nov 29, 2022 21.27 21.45 20.45 20.65 1,357,064 -0.38(-1.81%)
Nov 28, 2022 21.79 22.17 20.95 21.03 1,375,314 -1.08(-4.88%)
Nov 25, 2022 22.13 22.22 21.76 22.11 757,848 -0.20(-0.90%)
Nov 23, 2022 21.46 22.46 21.10 22.31 2,059,437 +0.84(+3.91%)
Nov 22, 2022 20.88 21.52 20.58 21.47 1,279,325 +0.62(+2.97%)
Nov 21, 2022 20.63 21.18 20.52 20.85 1,505,791 -0.21(-1.00%)
Nov 18, 2022 21.56 21.78 20.36 21.06 2,872,551 -0.06(-0.28%)
Nov 17, 2022 20.50 21.19 19.82 21.12 1,954,550 -0.13(-0.61%)
Nov 16, 2022 21.60 21.83 21.00 21.25 1,533,895 -0.74(-3.37%)
Nov 15, 2022 21.94 22.70 21.94 21.99 2,190,162 +0.42(+1.95%)
Nov 14, 2022 21.57 21.92 20.48 21.57 1,909,365 -0.26(-1.19%)
Nov 11, 2022 21.75 22.93 21.54 21.83 4,283,822 +0.18(+0.83%)
Nov 10, 2022 19.70 21.80 19.70 21.65 4,565,682 +3.39(+18.57%)
Nov 09, 2022 19.10 20.05 18.24 18.26 2,062,837 -1.23(-6.31%)
Nov 08, 2022 19.75 20.11 19.16 19.49 2,662,974 +0.08(+0.41%)
Nov 07, 2022 19.50 19.73 18.79 19.41 2,789,276 +0.17(+0.88%)
Nov 04, 2022 19.33 20.94 18.05 19.24 6,136,577 +2.01(+11.67%)
Nov 03, 2022 17.20 17.73 17.03 17.23 2,812,544 -0.10(-0.58%)
Nov 02, 2022 18.25 17.27 17.33 2,323,192 -0.94(-5.15%)
Nov 01, 2022 19.42 19.72 18.24 18.27 2,601,674 -0.44(-2.35%)
Oct 31, 2022 18.30 18.88 18.20 18.71 1,998,272 +0.19(+1.03%)
Oct 28, 2022 18.56 18.76 17.76 18.52 2,556,419 -0.04(-0.22%)
Oct 27, 2022 18.61 18.87 18.22 18.56 1,836,521 +0.12(+0.65%)
Oct 26, 2022 18.17 19.14 18.28 18.44 3,646,236 +0.47(+2.62%)
Oct 25, 2022 16.60 18.20 16.59 17.97 3,892,948 +1.38(+8.32%)
Oct 24, 2022 16.83 16.84 16.04 16.59 2,597,155 -0.10(-0.60%)
Oct 21, 2022 16.22 16.72 15.68 16.69 4,461,852 +0.44(+2.71%)
Oct 20, 2022 16.40 17.05 16.12 16.25 3,064,806 -0.28(-1.69%)
Oct 19, 2022 16.99 16.99 16.18 16.53 4,533,887 -0.63(-3.67%)
Oct 18, 2022 17.50 17.88 17.06 17.16 3,173,788 +0.37(+2.20%)
Oct 17, 2022 17.00 17.12 16.51 16.79 2,482,443 +0.38(+2.32%)
Oct 14, 2022 16.85 17.70 16.40 16.41 3,706,790 -0.56(-3.30%)
Oct 13, 2022 16.00 17.31 15.85 16.97 3,011,932 +0.31(+1.86%)
Oct 12, 2022 17.44 17.45 16.55 16.66 2,789,362 -0.83(-4.75%)
Oct 11, 2022 17.25 17.86 17.03 17.49 2,242,743 -0.01(-0.06%)
Oct 10, 2022 17.93 17.96 17.29 17.50 2,198,282 -0.43(-2.40%)
Oct 07, 2022 18.36 18.83 17.77 17.93 2,884,154 -1.15(-6.03%)
Oct 06, 2022 20.38 21.21 18.47 19.08 4,972,946 -1.47(-7.15%)
Oct 05, 2022 21.29 21.49 20.11 20.55 2,159,104 -1.35(-6.16%)
Oct 04, 2022 21.57 22.07 21.32 21.90 2,330,053 +1.16(+5.59%)
Oct 03, 2022 20.42 21.01 20.22 20.74 1,799,961 +0.75(+3.75%)
Sep 30, 2022 20.22 20.82 19.96 19.99 1,956,325 -0.20(-0.99%)
Sep 29, 2022 21.15 21.31 19.62 20.19 3,101,199 -1.46(-6.74%)
Sep 28, 2022 21.28 21.88 20.89 21.65 1,925,775 +0.45(+2.12%)
Sep 27, 2022 21.13 21.68 20.74 21.20 2,526,054 +0.45(+2.17%)
Sep 26, 2022 21.27 22.13 20.72 20.75 2,926,760 -0.61(-2.86%)
Sep 23, 2022 22.00 22.26 20.96 21.36 2,867,535 -1.50(-6.56%)
Sep 22, 2022 24.02 24.21 22.32 22.86 3,103,051 -1.17(-4.87%)
Sep 21, 2022 24.09 25.23 23.98 24.03 2,348,705 +0.13(+0.54%)
Sep 20, 2022 25.27 25.99 23.90 23.90 2,009,665 -1.43(-5.65%)
Sep 19, 2022 24.76 25.55 24.66 25.33 1,997,165 +0.14(+0.56%)
Sep 16, 2022 24.80 25.44 24.41 25.19 2,890,362 -0.68(-2.63%)
Sep 15, 2022 26.25 26.86 25.70 25.87 2,384,418 -0.81(-3.04%)
Sep 14, 2022 25.34 26.74 24.87 26.68 2,208,291 +1.44(+5.71%)
Sep 13, 2022 24.56 25.55 24.25 25.24 2,201,640 -0.99(-3.77%)
Sep 12, 2022 26.41 26.45 25.41 26.23 1,825,566 +0.09(+0.34%)
Sep 09, 2022 26.00 26.31 25.73 26.14 1,436,368 +0.38(+1.48%)
Sep 08, 2022 25.00 25.95 24.85 25.76 2,014,437 +0.33(+1.30%)
Sep 07, 2022 24.04 25.55 24.00 25.43 2,349,326 +1.36(+5.65%)
Sep 06, 2022 23.71 24.30 23.10 24.07 2,261,845 +0.40(+1.69%)
Sep 02, 2022 25.12 25.26 23.62 23.67 2,602,068 -0.99(-4.01%)
Sep 01, 2022 24.70 25.00 23.88 24.66 2,693,155 -0.75(-2.95%)
Aug 31, 2022 25.98 26.48 25.07 25.41 1,853,244 +0.01(+0.04%)
Aug 30, 2022 26.23 26.66 24.77 25.40 2,187,298 -0.34(-1.32%)
Aug 29, 2022 25.73 26.51 25.46 25.74 2,628,096 -0.48(-1.83%)
Aug 26, 2022 27.55 27.86 25.80 26.22 3,059,070 -1.14(-4.17%)
Aug 25, 2022 27.14 27.63 25.64 27.36 5,229,259 +1.69(+6.58%)
Aug 24, 2022 24.59 26.02 24.36 25.67 2,848,664 +1.57(+6.51%)
Aug 23, 2022 24.70 25.21 24.03 24.10 3,904,013 -0.60(-2.43%)
Aug 22, 2022 24.45 24.70 23.45 24.70 4,896,277 -0.84(-3.29%)
Aug 19, 2022 25.75 26.14 24.97 25.54 6,056,285 -1.03(-3.88%)
Aug 18, 2022 26.75 27.17 25.59 26.57 6,105,412 -0.01(-0.04%)
Aug 17, 2022 26.00 27.20 25.68 26.58 16,188,774 -0.22(-0.82%)
Aug 16, 2022 28.60 28.78 26.38 26.80 10,764,070 -3.56(-11.73%)
Aug 15, 2022 30.20 31.36 30.05 30.36 3,929,141 -0.10(-0.33%)
Aug 12, 2022 29.49 31.47 28.84 30.46 3,825,946 +1.26(+4.32%)
Aug 11, 2022 29.50 30.39 29.06 29.20 4,232,644 -0.10(-0.34%)
Aug 10, 2022 25.75 29.58 25.10 29.30 7,752,999 +4.54(+18.34%)
Aug 09, 2022 24.47 25.20 24.03 24.76 2,626,573 -0.39(-1.55%)
Aug 08, 2022 25.03 25.80 24.75 25.15 4,096,577 +1.05(+4.36%)
Aug 05, 2022 23.45 24.28 22.97 24.10 4,064,267 +1.22(+5.33%)
Aug 04, 2022 21.54 22.94 21.43 22.88 2,471,224 +1.39(+6.47%)
Aug 03, 2022 21.78 21.87 20.63 21.49 1,848,617 +0.09(+0.42%)
Aug 02, 2022 20.09 21.68 20.02 21.40 2,630,622 +1.04(+5.11%)
Aug 01, 2022 20.15 20.69 19.49 20.36 1,907,784 +0.13(+0.64%)
Jul 29, 2022 20.00 20.84 19.78 20.23 2,476,953 +0.06(+0.30%)
Jul 28, 2022 19.30 22.02 19.19 20.17 7,128,133 +2.97(+17.27%)
Jul 27, 2022 16.90 17.29 16.46 17.20 1,657,740 +0.76(+4.62%)
Jul 26, 2022 16.90 17.07 16.29 16.44 1,035,979 -0.62(-3.63%)
Jul 25, 2022 16.50 17.14 16.19 17.06 1,365,526 +0.54(+3.27%)
Jul 22, 2022 17.62 18.01 16.34 16.52 1,954,997 -1.10(-6.24%)
Jul 21, 2022 17.97 18.07 17.29 17.62 1,680,656 -0.43(-2.38%)
Jul 20, 2022 17.78 18.47 17.68 18.05 2,480,585 +0.60(+3.44%)
Jul 19, 2022 17.15 17.69 16.63 17.45 2,058,270 +0.64(+3.81%)
Jul 18, 2022 16.41 17.40 16.38 16.81 2,248,275 +0.76(+4.74%)
Jul 15, 2022 16.56 16.68 15.06 16.05 3,883,058 -1.03(-6.03%)
Jul 14, 2022 17.31 17.44 16.87 17.08 1,898,154 -0.53(-3.01%)
Jul 13, 2022 17.06 17.95 16.75 17.61 1,193,911 +0.12(+0.69%)
Jul 12, 2022 17.71 17.86 16.83 17.49 1,963,993 -0.38(-2.13%)
Jul 11, 2022 18.73 18.90 17.71 17.87 1,801,407 -1.03(-5.45%)
Jul 08, 2022 18.40 19.52 18.17 18.90 1,968,040 +0.53(+2.89%)
Jul 07, 2022 17.51 18.70 17.43 18.37 1,764,601 +1.08(+6.25%)
Jul 06, 2022 17.24 17.98 16.94 17.29 1,479,697 +0.09(+0.52%)
Jul 05, 2022 16.42 17.23 15.48 17.20 1,911,542 +0.32(+1.90%)
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.