Skip to main content

Bloom Energy Corp Cl A (NY: BE )

16.29 +0.56 (+3.56%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 15.73 16.50 15.28 16.29 21,043,656 +0.56(+3.56%)
May 23, 2024 16.76 17.23 15.65 15.73 16,081,874 -1.27(-7.47%)
May 22, 2024 15.25 18.14 15.18 17.00 30,137,454 +1.87(+12.36%)
May 21, 2024 13.14 15.14 12.99 15.13 17,394,284 +2.21(+17.11%)
May 20, 2024 12.53 13.12 12.40 12.92 5,501,784 +0.59(+4.79%)
May 17, 2024 12.18 12.34 11.98 12.33 3,969,194 +0.10(+0.82%)
May 16, 2024 12.78 12.81 11.93 12.23 5,815,764 -0.63(-4.90%)
May 15, 2024 12.85 13.09 12.23 12.86 7,400,557 +0.38(+3.04%)
May 14, 2024 12.04 13.07 12.04 12.48 7,285,291 +0.93(+8.05%)
May 13, 2024 11.19 12.29 11.19 11.55 5,784,281 +0.39(+3.49%)
May 10, 2024 12.50 13.54 11.13 11.16 11,544,470 -0.58(-4.94%)
May 09, 2024 11.81 12.04 11.59 11.74 6,518,418 -0.06(-0.51%)
May 08, 2024 11.48 11.81 11.22 11.80 3,165,280 +0.03(+0.25%)
May 07, 2024 12.20 12.33 11.75 11.77 5,614,651 -0.43(-3.52%)
May 06, 2024 11.94 12.37 11.94 12.20 3,892,369 +0.40(+3.39%)
May 03, 2024 11.84 12.23 11.60 11.80 4,200,425 +0.36(+3.15%)
May 02, 2024 11.66 11.66 11.20 11.44 3,570,985 +0.13(+1.15%)
May 01, 2024 11.13 11.90 11.05 11.31 4,543,733 +0.18(+1.62%)
Apr 30, 2024 10.99 11.44 10.75 11.13 6,191,559 +0.14(+1.27%)
Apr 29, 2024 10.79 11.19 10.72 10.99 5,281,186 +0.39(+3.68%)
Apr 26, 2024 9.580 10.66 9.460 10.60 7,016,800 +1.05(+10.99%)
Apr 25, 2024 9.390 9.580 9.120 9.550 5,108,203 -0.09(-0.93%)
Apr 24, 2024 9.820 9.895 9.500 9.640 3,900,197 -0.19(-1.93%)
Apr 23, 2024 9.350 10.28 9.300 9.830 6,507,385 +0.51(+5.47%)
Apr 22, 2024 9.780 9.780 9.140 9.320 6,705,376 -0.31(-3.22%)
Apr 19, 2024 9.720 9.840 9.500 9.630 14,916,317 -0.12(-1.23%)
Apr 18, 2024 9.860 10.08 9.590 9.750 4,235,313 -0.05(-0.51%)
Apr 17, 2024 9.950 10.04 9.745 9.800 4,282,868 -0.08(-0.81%)
Apr 16, 2024 10.09 10.21 9.750 9.880 7,562,525 -0.36(-3.52%)
Apr 15, 2024 10.58 10.75 10.19 10.24 5,981,573 -0.50(-4.66%)
Apr 12, 2024 11.29 11.44 10.60 10.74 4,358,569 -0.64(-5.62%)
Apr 11, 2024 11.51 11.62 10.88 11.38 3,708,669 -0.04(-0.35%)
Apr 10, 2024 11.16 11.52 11.05 11.42 5,143,683 -0.46(-3.87%)
Apr 09, 2024 12.00 12.51 11.78 11.88 5,137,453 +0.21(+1.80%)
Apr 08, 2024 11.91 12.04 11.63 11.67 3,684,150 -0.02(-0.17%)
Apr 05, 2024 11.80 12.08 11.61 11.69 3,905,359 -0.10(-0.85%)
Apr 04, 2024 12.00 12.50 11.69 11.79 5,885,497 +0.08(+0.68%)
Apr 03, 2024 11.53 11.79 11.24 11.71 4,258,607 -0.04(-0.34%)
Apr 02, 2024 11.50 11.88 11.22 11.75 6,355,368 +0.02(+0.17%)
Apr 01, 2024 11.75 11.76 11.09 11.73 5,554,849 +0.49(+4.36%)
Mar 28, 2024 11.03 11.28 11.28 11.24 4,258,035 +0.21(+1.90%)
Mar 27, 2024 10.85 11.16 10.71 11.03 4,737,504 +0.23(+2.13%)
Mar 26, 2024 10.25 11.22 10.24 10.80 10,853,318 +0.76(+7.57%)
Mar 25, 2024 9.910 10.25 9.850 10.04 5,253,987 +0.17(+1.72%)
Mar 22, 2024 9.810 9.920 9.575 9.870 3,158,810 +0.05(+0.51%)
Mar 21, 2024 9.640 10.00 9.530 9.820 3,511,137 +0.23(+2.40%)
Mar 20, 2024 9.390 9.725 9.160 9.590 3,460,803 +0.12(+1.27%)
Mar 19, 2024 9.500 9.660 9.270 9.470 3,798,616 -0.31(-3.17%)
Mar 18, 2024 9.290 9.880 9.100 9.780 6,003,069 +0.52(+5.62%)
Mar 15, 2024 9.100 9.270 8.995 9.260 4,955,258 +0.23(+2.55%)
Mar 14, 2024 10.05 10.16 8.820 9.030 9,733,994 -1.00(-9.97%)
Mar 13, 2024 10.20 10.53 9.980 10.03 3,621,035 -0.27(-2.62%)
Mar 12, 2024 10.53 10.62 10.03 10.30 4,370,441 -0.16(-1.53%)
Mar 11, 2024 10.29 10.72 10.23 10.46 4,495,261 +0.15(+1.45%)
Mar 08, 2024 10.62 10.92 10.29 10.31 5,367,990 -0.13(-1.25%)
Mar 07, 2024 9.660 10.49 9.560 10.44 7,839,532 +0.90(+9.43%)
Mar 06, 2024 9.780 9.810 8.950 9.540 7,995,389 +0.42(+4.61%)
Mar 05, 2024 8.880 9.300 8.780 9.120 5,999,225 +0.09(+1.00%)
Mar 04, 2024 9.100 9.130 8.680 9.030 4,579,738 -0.05(-0.55%)
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.