Skip to main content

Bloom Energy Corp Cl A (NY: BE )

24.81 +1.21 (+5.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 24.10 26.03 23.93 24.81 6,304,914 +1.21(+5.13%)
Dec 11, 2024 24.67 25.20 23.55 23.60 8,200,828 +0.13(+0.55%)
Dec 10, 2024 25.95 25.95 22.73 23.47 15,147,287 -3.11(-11.70%)
Dec 09, 2024 27.68 28.48 26.21 26.58 7,014,489 -0.50(-1.85%)
Dec 06, 2024 26.72 27.50 25.71 27.08 6,877,020 +1.12(+4.31%)
Dec 05, 2024 26.45 26.91 25.48 25.96 6,047,315 -0.32(-1.22%)
Dec 04, 2024 26.44 26.67 25.16 26.28 6,546,247 +0.14(+0.54%)
Dec 03, 2024 26.06 26.52 25.43 26.14 7,943,364 -0.78(-2.90%)
Dec 02, 2024 27.55 28.00 26.68 26.92 6,852,032 -0.53(-1.93%)
Nov 29, 2024 27.67 27.92 26.97 27.45 3,830,524 +0.24(+0.88%)
Nov 27, 2024 26.95 28.70 26.82 27.21 12,066,181 +1.04(+3.97%)
Nov 26, 2024 26.01 26.89 25.56 26.17 8,645,692 +0.22(+0.85%)
Nov 25, 2024 26.30 26.92 25.07 25.95 11,086,550 +0.19(+0.74%)
Nov 22, 2024 24.00 26.26 23.61 25.76 10,584,661 +1.82(+7.60%)
Nov 21, 2024 24.76 25.01 23.51 23.94 9,667,687 -0.86(-3.47%)
Nov 20, 2024 23.02 25.12 22.86 24.80 14,333,129 +1.05(+4.42%)
Nov 19, 2024 22.40 24.25 22.17 23.75 14,680,363 +0.94(+4.12%)
Nov 18, 2024 21.41 24.92 21.09 22.81 38,663,256 +1.67(+7.90%)
Nov 15, 2024 20.95 22.50 17.80 21.14 65,713,052 +7.86(+59.19%)
Nov 14, 2024 13.65 13.72 12.78 13.28 4,366,149 -0.32(-2.35%)
Nov 13, 2024 13.71 14.22 13.48 13.60 6,125,349 +0.06(+0.44%)
Nov 12, 2024 13.08 13.58 12.80 13.54 5,858,941 -0.08(-0.59%)
Nov 11, 2024 13.60 13.88 12.96 13.62 9,913,444 +0.45(+3.42%)
Nov 08, 2024 11.05 13.39 11.02 13.17 23,196,164 +2.50(+23.43%)
Nov 07, 2024 10.69 11.18 10.48 10.67 11,008,460 -0.30(-2.73%)
Nov 06, 2024 10.99 11.21 10.42 10.97 12,234,580 -0.43(-3.77%)
Nov 05, 2024 10.83 11.42 10.63 11.40 9,970,131 +0.58(+5.36%)
Nov 04, 2024 10.00 10.94 10.00 10.82 9,877,553 +0.88(+8.85%)
Nov 01, 2024 9.810 10.30 9.650 9.940 5,949,717 +0.34(+3.54%)
Oct 31, 2024 10.10 10.18 9.590 9.600 4,526,476 -0.50(-4.95%)
Oct 30, 2024 10.00 10.55 9.855 10.10 8,818,222 -0.04(-0.39%)
Oct 29, 2024 9.960 10.17 9.865 10.14 3,325,758 -0.01(-0.10%)
Oct 28, 2024 9.490 10.27 9.460 10.15 6,235,196 +0.65(+6.84%)
Oct 25, 2024 9.300 9.720 9.190 9.500 6,575,832 +0.31(+3.37%)
Oct 24, 2024 9.180 9.485 9.045 9.190 5,899,131 +0.15(+1.66%)
Oct 23, 2024 9.640 9.690 9.020 9.040 8,747,912 -0.69(-7.09%)
Oct 22, 2024 9.870 9.950 9.610 9.730 4,121,821 -0.14(-1.42%)
Oct 21, 2024 10.18 10.26 9.660 9.870 6,645,359 -0.29(-2.85%)
Oct 18, 2024 10.26 10.34 10.07 10.16 3,722,538 +0.00(+0.00%)
Oct 17, 2024 10.43 10.43 10.07 10.16 3,853,398 -0.25(-2.40%)
Oct 16, 2024 10.57 10.65 10.30 10.41 2,845,155 -0.05(-0.48%)
Oct 15, 2024 10.38 10.69 10.14 10.46 4,116,069 +0.00(+0.00%)
Oct 14, 2024 10.62 10.76 10.26 10.46 3,637,194 -0.28(-2.61%)
Oct 11, 2024 10.14 10.83 10.08 10.74 4,524,806 +0.52(+5.09%)
Oct 10, 2024 10.31 10.37 10.04 10.22 3,545,978 -0.34(-3.22%)
Oct 09, 2024 10.23 10.85 10.19 10.56 3,910,455 +0.31(+3.02%)
Oct 08, 2024 10.22 10.35 9.975 10.25 2,845,685 -0.11(-1.06%)
Oct 07, 2024 10.74 10.75 10.10 10.36 4,157,980 -0.47(-4.34%)
Oct 04, 2024 10.89 10.98 10.46 10.83 4,951,934 +0.18(+1.69%)
Oct 03, 2024 10.51 10.71 10.34 10.65 4,139,039 -0.08(-0.75%)
Oct 02, 2024 10.13 10.91 9.810 10.73 6,127,120 +0.52(+5.09%)
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.