Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bloom Energy Corp Cl A (NY: BE )

11.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 36.42 37.85 34.67 34.91 3,447,400 -1.42(-3.91%)
Jan 28, 2021 39.00 39.86 35.16 36.33 5,030,231 -3.02(-7.67%)
Jan 27, 2021 39.58 41.75 37.24 39.35 5,352,547 -2.13(-5.14%)
Jan 26, 2021 38.93 41.58 38.03 41.48 5,874,863 +2.98(+7.74%)
Jan 25, 2021 40.00 42.19 38.35 38.50 4,217,473 -1.68(-4.18%)
Jan 22, 2021 37.00 40.25 36.90 40.18 3,593,300 +2.58(+6.86%)
Jan 21, 2021 38.68 39.08 36.25 37.60 4,430,539 -0.98(-2.54%)
Jan 20, 2021 38.17 39.98 36.81 38.58 7,132,257 -1.35(-3.38%)
Jan 19, 2021 37.66 40.24 36.66 39.93 4,704,517 +3.46(+9.49%)
Jan 15, 2021 38.01 38.58 35.10 36.47 4,872,100 -2.39(-6.15%)
Jan 14, 2021 38.71 39.38 36.42 38.86 6,482,305 +0.15(+0.39%)
Jan 13, 2021 36.92 38.95 34.37 38.71 6,812,553 +3.05(+8.55%)
Jan 12, 2021 34.80 36.88 33.73 35.66 5,501,016 +1.08(+3.12%)
Jan 11, 2021 33.80 35.30 32.82 34.58 4,158,592 -0.21(-0.60%)
Jan 08, 2021 34.93 37.39 34.11 34.79 7,804,600 +1.23(+3.67%)
Jan 07, 2021 33.72 35.74 32.50 33.56 8,976,813 +3.14(+10.32%)
Jan 06, 2021 29.84 31.99 29.51 30.42 5,800,360 +2.06(+7.26%)
Jan 05, 2021 27.01 29.02 27.00 28.36 3,572,818 +1.07(+3.92%)
Jan 04, 2021 29.14 29.38 27.05 27.29 4,448,834 -1.37(-4.78%)
Dec 31, 2020 28.66 28.66 28.66 3,184,769 +0.25(+0.88%)
Dec 30, 2020 27.63 28.86 27.12 28.41 3,184,769 +0.59(+2.12%)
Dec 29, 2020 28.46 29.59 26.75 27.82 4,338,941 -0.37(-1.31%)
Dec 28, 2020 31.10 31.58 28.04 28.19 4,568,356 -2.33(-7.63%)
Dec 24, 2020 30.84 31.09 29.57 30.52 2,321,500 -0.07(-0.23%)
Dec 23, 2020 31.05 31.06 29.13 30.59 5,298,536 +0.27(+0.89%)
Dec 22, 2020 28.50 31.45 28.45 30.32 8,929,046 +2.77(+10.05%)
Dec 21, 2020 25.59 27.58 24.99 27.55 5,734,867 +1.24(+4.71%)
Dec 18, 2020 26.60 27.64 26.14 26.31 7,637,100 -0.02(-0.08%)
Dec 17, 2020 26.11 27.53 25.75 26.33 5,106,777 +0.45(+1.74%)
Dec 16, 2020 26.74 27.32 25.21 25.88 4,751,330 -0.54(-2.04%)
Dec 15, 2020 25.07 27.30 25.00 26.42 5,807,010 +2.08(+8.55%)
Dec 14, 2020 25.11 25.76 24.33 24.34 4,110,855 -0.34(-1.38%)
Dec 11, 2020 25.32 26.10 23.62 24.68 4,440,800 -1.08(-4.19%)
Dec 10, 2020 23.80 26.05 23.41 25.76 6,482,371 +0.75(+3.00%)
Dec 09, 2020 28.30 28.75 24.02 25.01 15,340,454 -5.58(-18.24%)
Dec 08, 2020 27.50 31.04 27.50 30.59 7,656,312 +2.96(+10.71%)
Dec 07, 2020 28.00 29.78 27.30 27.63 4,765,800 -0.30(-1.07%)
Dec 04, 2020 24.95 27.99 24.86 27.93 6,775,400 +3.73(+15.41%)
Dec 03, 2020 24.72 25.30 24.08 24.20 4,083,755 -0.06(-0.25%)
Dec 02, 2020 23.10 24.76 21.94 24.26 5,239,231 -0.36(-1.46%)
Dec 01, 2020 25.10 25.40 23.59 24.62 5,599,574 +0.10(+0.41%)
Nov 30, 2020 26.00 26.87 23.14 24.52 6,560,971 -1.11(-4.33%)
Nov 27, 2020 27.16 28.24 24.42 25.63 7,023,500 -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 -0.09(-0.48%)
Nov 19, 2020 18.71 19.97 18.50 18.76 6,863,221 +0.25(+1.35%)
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 9,970,891 -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 5,210,705 +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 6,413,257 +0.21(+1.28%)
Oct 21, 2020 18.18 18.33 16.31 16.40 6,590,465 -1.77(-9.74%)
Oct 20, 2020 18.40 19.15 17.93 18.17 3,527,461 -0.15(-0.82%)
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%)
Sep 01, 2020 15.73 16.45 15.62 16.45 2,966,684 +0.79(+5.04%)
Aug 31, 2020 16.20 17.21 15.30 15.66 5,623,879 -0.65(-3.99%)
Aug 28, 2020 16.32 16.46 15.55 16.31 4,947,400 -0.10(-0.61%)
Aug 27, 2020 16.16 16.65 15.87 16.41 1,939,616 +0.18(+1.11%)
Aug 26, 2020 16.21 16.95 15.86 16.23 3,392,559 -0.07(-0.43%)
Aug 25, 2020 16.48 16.50 15.76 16.30 3,061,956 -0.04(-0.24%)
Aug 24, 2020 17.43 17.75 15.53 16.34 4,346,301 -0.72(-4.22%)
Aug 21, 2020 16.20 17.82 16.11 17.06 3,827,600 +0.70(+4.28%)
Aug 20, 2020 16.80 16.88 15.82 16.36 3,610,963 -0.53(-3.14%)
Aug 19, 2020 17.02 18.59 16.58 16.89 8,014,667 -0.11(-0.65%)
Aug 18, 2020 15.25 17.42 14.86 17.00 10,477,091 +2.75(+19.30%)
Aug 17, 2020 14.19 14.85 13.73 14.25 2,513,737 +0.08(+0.56%)
Aug 14, 2020 14.51 15.45 13.90 14.17 4,074,400 -0.24(-1.67%)
Aug 13, 2020 13.29 14.90 13.19 14.41 6,584,628 +1.20(+9.08%)
Aug 12, 2020 13.05 13.27 12.79 13.21 3,144,385 +0.41(+3.20%)
Aug 11, 2020 13.22 13.25 12.65 12.80 3,139,595 -0.23(-1.77%)
Aug 10, 2020 12.69 13.16 12.65 13.03 3,635,900 +0.49(+3.91%)
Aug 07, 2020 13.00 13.03 12.16 12.54 5,871,500 -0.43(-3.32%)
Aug 06, 2020 12.98 14.13 12.21 12.97 11,729,966 -1.04(-7.42%)
Aug 05, 2020 14.13 14.45 13.86 14.01 2,918,146 -0.11(-0.78%)
Aug 04, 2020 13.76 14.79 13.57 14.12 4,425,785 +0.46(+3.37%)
Aug 03, 2020 12.20 13.94 11.95 13.66 5,148,879 +1.50(+12.34%)
Jul 31, 2020 12.66 12.75 11.63 12.16 4,038,200 -0.42(-3.34%)
Jul 30, 2020 12.20 13.70 12.03 12.58 5,132,539 -0.28(-2.18%)
Jul 29, 2020 15.11 15.64 11.76 12.86 13,838,364 -2.13(-14.21%)
Jul 28, 2020 15.99 16.04 14.87 14.99 4,911,221 -1.23(-7.58%)
Jul 27, 2020 17.26 17.28 15.76 16.22 2,811,352 -0.69(-4.08%)
Jul 24, 2020 16.53 17.41 15.50 16.91 3,699,200 -0.66(-3.76%)
Jul 23, 2020 18.31 18.58 17.25 17.57 3,527,827 -1.14(-6.09%)
Jul 22, 2020 16.78 19.67 16.71 18.71 6,468,990 +1.62(+9.48%)
Jul 21, 2020 16.90 18.22 16.85 17.09 3,522,061 +0.48(+2.89%)
Jul 20, 2020 16.84 16.94 16.08 16.61 3,663,502 -0.38(-2.24%)
Jul 17, 2020 18.13 18.69 16.41 16.99 6,541,900 -0.07(-0.41%)
Jul 16, 2020 17.13 19.50 17.01 17.06 12,857,640 -0.59(-3.34%)
Jul 15, 2020 14.05 18.26 13.85 17.65 19,227,912 +4.56(+34.84%)
Jul 14, 2020 12.20 13.37 11.88 13.09 3,186,489 +0.98(+8.09%)
Jul 13, 2020 14.10 14.24 12.01 12.11 5,428,829 -1.61(-11.73%)
Jul 10, 2020 13.00 13.89 12.91 13.72 3,517,900 +0.71(+5.46%)
Jul 09, 2020 12.95 13.68 11.80 13.01 5,845,923 +0.48(+3.83%)
Jul 08, 2020 11.37 12.58 11.29 12.53 4,345,554 +1.18(+10.40%)
Jul 07, 2020 11.69 11.94 11.13 11.35 2,761,669 -0.46(-3.90%)
Jul 06, 2020 10.75 11.90 10.65 11.81 6,578,597 +1.46(+14.11%)
Jul 02, 2020 10.58 10.80 9.950 10.35 2,862,900 -0.13(-1.24%)
Jul 01, 2020 10.08 10.55 9.500 10.48 7,293,991 -0.40(-3.68%)
Jun 30, 2020 9.080 11.06 9.050 10.88 20,993,058 +2.66(+32.36%)
Jun 29, 2020 7.940 8.460 7.710 8.220 3,312,208 +0.44(+5.66%)
Jun 26, 2020 8.420 8.610 7.770 7.780 6,927,700 -0.68(-8.04%)
Jun 25, 2020 8.900 9.030 8.380 8.460 2,756,368 -0.54(-6.00%)
Jun 24, 2020 8.970 9.210 8.780 9.000 2,204,881 -0.02(-0.22%)
Jun 23, 2020 9.330 9.570 9.010 9.020 3,327,445 -0.05(-0.55%)
Jun 22, 2020 9.510 9.640 8.840 9.070 2,828,414 -0.36(-3.82%)
Jun 19, 2020 9.370 9.910 9.140 9.430 3,865,100 +0.34(+3.74%)
Jun 18, 2020 8.680 9.590 8.650 9.090 3,404,753 +0.28(+3.18%)
Jun 17, 2020 9.300 9.490 8.770 8.810 2,260,291 -0.30(-3.29%)
Jun 16, 2020 9.650 9.650 8.850 9.110 2,211,136 +0.06(+0.66%)
Jun 15, 2020 8.500 9.300 8.400 9.050 2,317,933 +0.26(+2.96%)
Jun 12, 2020 9.170 9.600 8.540 8.790 3,131,900 +0.10(+1.15%)
Jun 11, 2020 9.260 9.560 8.600 8.690 4,918,333 -1.58(-15.38%)
Jun 10, 2020 8.500 10.50 8.460 10.27 9,644,018 +1.87(+22.26%)
Jun 09, 2020 8.450 8.680 8.170 8.400 1,883,491 -0.17(-1.98%)
Jun 08, 2020 8.390 8.605 7.980 8.570 3,019,952 +0.43(+5.28%)
Jun 05, 2020 8.150 8.390 7.980 8.140 2,933,800 +0.14(+1.75%)
Jun 04, 2020 7.940 8.110 7.800 8.000 2,267,601 +0.23(+2.96%)
Jun 03, 2020 8.000 8.160 7.760 7.770 1,888,527 -0.21(-2.63%)
Jun 02, 2020 8.400 8.475 7.800 7.980 2,428,551 -0.42(-5.00%)
Jun 01, 2020 8.020 8.570 7.960 8.400 2,260,468 +0.37(+4.61%)
May 29, 2020 8.020 8.280 7.820 8.030 2,247,500 -0.04(-0.50%)
May 28, 2020 8.290 8.480 8.020 8.070 1,806,105 -0.27(-3.24%)
May 27, 2020 8.300 8.350 7.760 8.340 1,903,681 +0.19(+2.33%)
May 26, 2020 8.230 8.380 8.010 8.150 1,964,261 +0.23(+2.90%)
May 22, 2020 8.000 8.000 7.670 7.920 825,700 -0.01(-0.13%)
May 21, 2020 7.900 8.050 7.640 7.930 1,187,761 -0.07(-0.88%)
May 20, 2020 8.290 8.540 7.970 8.000 1,996,923 -0.27(-3.26%)
May 19, 2020 8.220 8.600 8.200 8.270 2,038,037 -0.07(-0.84%)
May 18, 2020 8.490 8.650 7.920 8.340 2,944,479 +0.31(+3.86%)
May 15, 2020 8.010 8.310 7.875 8.030 2,091,600 +0.00(+0.00%)
May 14, 2020 7.610 8.190 7.250 8.030 2,367,884 +0.18(+2.29%)
May 13, 2020 8.790 8.790 7.590 7.850 2,623,299 -0.73(-8.51%)
May 12, 2020 8.700 9.430 8.520 8.580 3,539,700 +0.19(+2.26%)
May 11, 2020 8.140 8.700 7.980 8.390 2,353,798 +0.09(+1.08%)
May 08, 2020 7.850 8.440 7.740 8.300 2,458,200 +0.45(+5.73%)
May 07, 2020 8.050 8.100 7.330 7.850 2,898,593 -0.03(-0.38%)
May 06, 2020 7.400 7.950 7.290 7.880 1,885,274 +0.54(+7.36%)
May 05, 2020 7.580 7.630 7.270 7.340 1,474,041 +0.13(+1.80%)
May 04, 2020 7.100 7.590 6.930 7.210 1,697,904 -0.14(-1.90%)
May 01, 2020 7.500 7.570 7.000 7.350 2,228,000 -0.32(-4.17%)
Apr 30, 2020 7.900 8.260 7.510 7.670 2,378,619 -0.31(-3.88%)
Apr 29, 2020 8.220 8.540 7.930 7.980 3,144,745 +0.26(+3.37%)
Apr 28, 2020 8.700 8.800 7.630 7.720 3,356,483 -0.75(-8.85%)
Apr 27, 2020 8.440 8.900 8.250 8.470 2,643,506 +0.19(+2.29%)
Apr 24, 2020 8.080 8.370 7.900 8.280 1,596,500 +0.36(+4.55%)
Apr 23, 2020 8.100 8.620 7.810 7.920 4,187,609 -0.03(-0.38%)
Apr 22, 2020 7.000 8.090 6.950 7.950 3,946,942 +1.18(+17.43%)
Apr 21, 2020 6.550 7.070 6.530 6.770 2,163,394 -0.03(-0.44%)
Apr 20, 2020 6.530 7.000 6.530 6.800 1,665,853 -0.03(-0.44%)
Apr 17, 2020 6.850 6.920 6.530 6.830 2,303,600 +0.06(+0.89%)
Apr 16, 2020 6.810 6.890 6.410 6.770 1,782,194 +0.07(+1.04%)
Apr 15, 2020 6.760 7.000 6.430 6.700 2,262,274 -0.60(-8.22%)
Apr 14, 2020 6.200 7.410 6.120 7.300 4,164,862 +1.36(+22.90%)
Apr 13, 2020 6.160 6.260 5.810 5.940 2,136,119 -0.20(-3.26%)
Apr 09, 2020 5.990 6.390 5.710 6.140 3,864,100 +0.28(+4.78%)
Apr 08, 2020 5.340 5.910 5.150 5.860 3,078,421 +0.77(+15.13%)
Apr 07, 2020 5.520 5.520 5.050 5.090 2,475,441 -0.15(-2.86%)
Apr 06, 2020 5.070 5.440 5.000 5.240 2,193,688 +0.45(+9.39%)
Apr 03, 2020 5.000 5.143 4.600 4.790 1,764,600 -0.17(-3.43%)
Apr 02, 2020 4.590 5.340 4.560 4.960 3,523,144 +0.50(+11.21%)
Apr 01, 2020 4.850 5.300 4.430 4.460 3,020,584 -0.77(-14.72%)
Mar 31, 2020 5.190 5.480 5.050 5.230 2,155,560 -0.10(-1.88%)
Mar 30, 2020 5.480 5.500 4.780 5.330 2,827,475 +0.12(+2.30%)
Mar 27, 2020 5.400 5.630 5.119 5.210 2,303,300 -0.37(-6.63%)
Mar 26, 2020 5.540 5.820 5.310 5.580 2,351,616 +0.25(+4.69%)
Mar 25, 2020 6.000 6.500 5.120 5.330 5,047,641 -0.29(-5.16%)
Mar 24, 2020 4.270 5.970 4.240 5.620 6,186,509 +1.73(+44.47%)
Mar 23, 2020 4.100 4.190 3.500 3.890 2,544,858 -0.19(-4.66%)
Mar 20, 2020 4.910 5.000 3.900 4.080 5,391,600 -0.29(-6.64%)
Mar 19, 2020 3.190 4.590 3.000 4.370 5,253,630 +1.30(+42.35%)
Mar 18, 2020 3.910 4.000 3.000 3.070 3,081,738 -1.01(-24.75%)
Mar 17, 2020 4.640 4.700 3.210 4.080 9,114,399 -1.23(-23.16%)
Mar 16, 2020 5.110 5.910 5.020 5.310 3,056,732 -0.81(-13.24%)
Mar 13, 2020 7.000 7.000 5.600 6.120 3,247,300 -0.37(-5.70%)
Mar 12, 2020 6.620 6.836 5.660 6.490 4,773,945 -1.16(-15.16%)
Mar 11, 2020 8.590 8.700 7.550 7.650 3,741,504 -1.32(-14.72%)
Mar 10, 2020 9.000 9.360 8.050 8.970 2,718,335 +0.46(+5.41%)
Mar 09, 2020 8.180 8.830 7.750 8.510 2,840,182 -0.66(-7.20%)
Mar 06, 2020 9.680 10.07 8.920 9.170 3,769,300 -1.03(-10.10%)
Mar 05, 2020 9.690 10.78 9.470 10.20 3,438,602 +0.11(+1.09%)
Mar 04, 2020 9.540 10.19 9.250 10.09 2,053,053 +0.80(+8.61%)
Mar 03, 2020 9.200 10.04 9.180 9.290 3,297,939 +0.42(+4.74%)
Mar 02, 2020 9.400 9.440 8.590 8.870 3,864,374 -0.20(-2.21%)
Feb 28, 2020 8.280 9.605 8.260 9.070 3,949,600 -0.10(-1.09%)
Feb 27, 2020 10.32 10.34 9.000 9.170 5,040,775 -1.57(-14.62%)
Feb 26, 2020 10.57 11.52 10.35 10.74 2,623,222 -0.01(-0.09%)
Feb 25, 2020 11.66 11.74 10.48 10.75 3,389,436 -1.01(-8.59%)
Feb 24, 2020 11.01 12.11 10.75 11.76 5,887,481 -0.02(-0.17%)
Feb 21, 2020 12.78 13.25 11.60 11.78 3,194,700 -0.94(-7.39%)
Feb 20, 2020 13.09 14.51 12.61 12.72 6,649,957 -1.37(-9.72%)
Feb 19, 2020 11.92 14.09 11.89 14.09 7,843,317 +2.38(+20.32%)
Feb 18, 2020 10.74 11.73 10.70 11.71 4,326,005 +1.01(+9.44%)
Feb 14, 2020 9.480 10.98 9.400 10.70 4,525,700 +1.20(+12.63%)
Feb 13, 2020 9.020 9.690 8.900 9.500 8,642,644 -0.96(-9.18%)
Feb 12, 2020 10.15 10.62 10.06 10.46 2,799,724 +0.37(+3.67%)
Feb 11, 2020 10.10 10.40 9.800 10.09 2,470,485 +0.08(+0.80%)
Feb 10, 2020 9.830 10.06 9.690 10.01 1,742,338 +0.16(+1.62%)
Feb 07, 2020 9.500 9.900 9.210 9.850 1,951,600 +0.27(+2.82%)
Feb 06, 2020 9.340 9.870 9.300 9.580 1,928,815 +0.14(+1.48%)
Feb 05, 2020 9.450 9.530 9.030 9.440 1,951,949 +0.09(+0.96%)
Feb 04, 2020 8.980 9.720 8.930 9.350 5,279,804 +0.71(+8.22%)
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.