Skip to main content

Bloom Energy Corp Cl A (NY: BE )

18.28 -0.02 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

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