Skip to main content

Bloom Energy Corp Cl A (NY: BE )

25.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,270,879 +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%)
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.