Bloom Energy Corp Cl A (NY: BE )

25.63 -1.83 (-6.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 27.16 28.24 24.42 25.63 7,023,538 -1.83(-6.66%)
Nov 25, 2020 23.37 27.55 22.84 27.46 10,637,900 +2.44(+9.75%)
Nov 24, 2020 22.75 25.87 22.38 25.02 16,023,644 +2.94(+13.32%)
Nov 23, 2020 19.13 22.30 19.00 22.08 13,013,716 +3.41(+18.26%)
Nov 20, 2020 19.00 19.61 18.67 18.67 4,085,400 -0.17(-0.90%)
Nov 19, 2020 18.71 19.97 18.50 18.84 6,863,221 +0.33(+1.78%)
Nov 18, 2020 19.81 20.07 18.45 18.51 5,627,501 -0.76(-3.94%)
Nov 17, 2020 18.92 19.56 18.15 19.27 5,953,314 +0.12(+0.63%)
Nov 16, 2020 18.40 19.17 18.21 19.15 5,538,545 +1.10(+6.09%)
Nov 13, 2020 17.40 18.19 17.16 18.05 4,810,100 +0.95(+5.56%)
Nov 12, 2020 17.35 17.37 16.36 17.10 6,238,445 +0.00(+0.00%)
Nov 11, 2020 15.82 17.39 15.80 17.10 6,933,374 +1.53(+9.83%)
Nov 10, 2020 16.26 16.36 15.02 15.57 5,712,205 +0.04(+0.26%)
Nov 09, 2020 15.90 16.37 15.40 15.53 6,604,002 +0.90(+6.15%)
Nov 06, 2020 15.40 15.53 14.45 14.63 6,348,000 -0.77(-5.00%)
Nov 05, 2020 14.56 15.65 14.56 15.40 7,678,626 +1.60(+11.59%)
Nov 04, 2020 13.90 14.10 12.81 13.80 9,972,335 -0.75(-5.15%)
Nov 03, 2020 13.75 14.99 13.66 14.55 9,319,051 +1.56(+12.01%)
Nov 02, 2020 13.25 13.38 12.61 12.99 5,894,458 +0.35(+2.77%)
Oct 30, 2020 13.99 14.19 12.37 12.64 11,924,900 -2.08(-14.13%)
Oct 29, 2020 14.76 14.99 14.28 14.72 5,210,707 +0.12(+0.82%)
Oct 28, 2020 14.98 15.41 14.30 14.60 6,927,186 -0.82(-5.32%)
Oct 27, 2020 15.88 16.77 15.29 15.42 5,774,531 -0.25(-1.60%)
Oct 26, 2020 16.00 16.32 15.08 15.67 4,771,569 -0.76(-4.63%)
Oct 23, 2020 16.78 17.57 15.97 16.43 5,547,000 -0.18(-1.08%)
Oct 22, 2020 16.61 16.97 15.48 16.61 6,413,907 +0.21(+1.28%)
Oct 21, 2020 18.18 18.33 16.31 16.40 6,590,475 -1.85(-10.14%)
Oct 20, 2020 18.40 19.15 17.93 18.25 3,527,461 -0.07(-0.38%)
Oct 19, 2020 18.96 19.28 18.14 18.32 3,769,247 -0.54(-2.86%)
Oct 16, 2020 19.42 19.45 18.39 18.86 5,618,800 -0.22(-1.15%)
Oct 15, 2020 19.49 20.04 18.20 19.08 10,518,103 -1.65(-7.96%)
Oct 14, 2020 21.28 22.18 20.68 20.73 5,118,320 -0.45(-2.12%)
Oct 13, 2020 21.68 22.40 20.73 21.18 5,014,347 -0.74(-3.38%)
Oct 12, 2020 23.25 23.32 21.36 21.92 6,765,242 -1.00(-4.36%)
Oct 09, 2020 21.00 23.38 20.93 22.92 9,634,900 +2.30(+11.15%)
Oct 08, 2020 22.00 22.55 20.40 20.62 11,486,401 -1.01(-4.67%)
Oct 07, 2020 20.12 22.44 19.88 21.63 11,376,300 +2.10(+10.75%)
Oct 06, 2020 17.80 20.71 17.72 19.53 14,946,637 +1.83(+10.34%)
Oct 05, 2020 16.50 18.25 16.49 17.70 8,059,632 +1.73(+10.83%)
Oct 02, 2020 16.09 16.53 15.88 15.97 7,207,600 -0.85(-5.05%)
Oct 01, 2020 18.45 18.50 17.11 16.82 5,076,260 -1.15(-6.40%)
Sep 30, 2020 16.99 18.72 16.95 17.97 8,815,209 +1.09(+6.46%)
Sep 29, 2020 16.98 17.32 16.51 16.88 4,166,969 +0.00(+0.00%)
Sep 28, 2020 15.83 16.91 15.70 16.88 4,478,757 +1.71(+11.27%)
Sep 25, 2020 14.65 15.65 14.61 15.17 3,279,100 +0.56(+3.83%)
Sep 24, 2020 14.80 15.11 14.05 14.61 3,742,986 -0.63(-4.13%)
Sep 23, 2020 16.75 17.34 15.03 15.24 4,238,818 -1.65(-9.77%)
Sep 22, 2020 18.02 18.06 16.20 16.89 5,010,464 -1.03(-5.75%)
Sep 21, 2020 16.50 18.14 16.33 17.92 6,846,275 +0.69(+4.00%)
Sep 18, 2020 14.94 17.85 14.85 17.23 17,335,400 +2.68(+18.42%)
Sep 17, 2020 14.46 15.03 14.25 14.55 2,582,637 -0.36(-2.41%)
Sep 16, 2020 14.32 15.42 14.15 14.91 3,289,328 +0.44(+3.04%)
Sep 15, 2020 14.70 15.53 14.28 14.47 3,140,681 -0.16(-1.09%)
Sep 14, 2020 13.85 14.65 13.62 14.63 2,852,215 +1.16(+8.61%)
Sep 11, 2020 13.99 14.32 13.30 13.47 2,249,400 -0.32(-2.32%)
Sep 10, 2020 14.46 14.71 13.61 13.79 2,455,763 -0.69(-4.77%)
Sep 09, 2020 14.00 14.72 13.90 14.48 3,112,574 +0.94(+6.94%)
Sep 08, 2020 13.92 14.39 13.20 13.54 4,098,239 -0.87(-6.04%)
Sep 04, 2020 15.86 16.25 13.70 14.41 6,980,200 -1.31(-8.33%)
Sep 03, 2020 16.60 16.62 15.42 15.72 4,344,258 -0.76(-4.61%)
Sep 02, 2020 16.44 16.55 15.47 16.48 3,546,551 +0.03(+0.18%)
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.