Skip to main content

Bloom Energy Corp Cl A (NY: BE )

14.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 14.86 14.92 13.91 14.33 5,936,773 -0.77(-5.10%)
Jun 13, 2024 15.20 15.85 15.08 15.10 4,713,786 -0.21(-1.37%)
Jun 12, 2024 15.59 16.24 15.16 15.31 7,850,287 +0.56(+3.80%)
Jun 11, 2024 14.91 15.00 14.41 14.75 4,590,122 -0.38(-2.51%)
Jun 10, 2024 14.75 15.75 14.65 15.13 5,176,509 +0.29(+1.95%)
Jun 07, 2024 14.98 15.11 14.63 14.84 4,841,998 -0.51(-3.32%)
Jun 06, 2024 15.53 15.75 15.04 15.35 4,221,779 -0.33(-2.10%)
Jun 05, 2024 15.14 15.94 14.70 15.68 5,944,423 +0.66(+4.39%)
Jun 04, 2024 15.50 15.51 14.68 15.02 6,328,942 -0.73(-4.63%)
Jun 03, 2024 16.89 17.00 15.69 15.75 6,798,174 -0.57(-3.49%)
May 31, 2024 16.83 17.71 15.84 16.32 8,257,718 -0.32(-1.92%)
May 30, 2024 15.72 16.83 15.62 16.64 8,515,490 +1.12(+7.22%)
May 29, 2024 16.00 16.13 15.37 15.52 6,898,816 -1.01(-6.11%)
May 28, 2024 16.55 17.34 16.37 16.53 15,970,419 +0.24(+1.47%)
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%)
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.