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 )

9.750 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2021 27.14 27.99 25.75 27.48 2,723,205 +0.06(+0.22%)
Nov 29, 2021 27.78 28.11 26.63 27.42 1,814,591 +0.14(+0.51%)
Nov 26, 2021 26.94 27.97 26.62 27.28 2,175,084 -1.06(-3.74%)
Nov 24, 2021 28.36 28.68 27.79 28.34 1,969,098 -0.19(-0.67%)
Nov 23, 2021 28.93 29.30 27.95 28.53 2,333,305 -0.22(-0.77%)
Nov 22, 2021 30.35 30.39 28.23 28.75 2,998,913 -1.20(-4.01%)
Nov 19, 2021 29.37 31.03 29.15 29.95 3,394,028 +0.12(+0.40%)
Nov 18, 2021 31.32 29.82 29.46 29.83 2,825,179 -1.49(-4.76%)
Nov 17, 2021 30.98 32.00 30.78 31.32 2,419,223 +0.36(+1.16%)
Nov 16, 2021 30.60 31.17 29.67 30.96 4,213,215 +0.59(+1.94%)
Nov 15, 2021 32.53 32.95 30.07 30.37 6,083,130 -3.78(-11.07%)
Nov 12, 2021 34.16 35.11 33.79 34.15 2,338,480 +0.26(+0.77%)
Nov 11, 2021 33.32 35.05 33.09 33.89 2,851,860 +0.86(+2.60%)
Nov 10, 2021 33.62 32.82 33.03 3,423,010 -1.26(-3.67%)
Nov 09, 2021 35.03 35.48 33.51 34.29 4,632,233 -1.27(-3.57%)
Nov 08, 2021 32.37 37.01 32.37 35.56 8,786,920 +3.56(+11.13%)
Nov 05, 2021 28.53 33.90 27.84 32.00 8,439,356 +1.84(+6.10%)
Nov 04, 2021 32.74 32.77 29.70 30.16 4,898,852 -1.81(-5.66%)
Nov 03, 2021 31.53 32.50 30.37 31.97 3,578,476 -0.17(-0.53%)
Nov 02, 2021 32.14 32.63 31.23 32.14 3,986,655 -0.21(-0.65%)
Nov 01, 2021 31.62 32.94 31.98 32.35 6,194,483 +1.09(+3.49%)
Oct 29, 2021 29.13 31.32 29.10 31.26 6,181,070 +2.01(+6.87%)
Oct 28, 2021 27.86 29.97 27.85 29.25 6,498,143 +1.64(+5.94%)
Oct 27, 2021 28.96 29.56 27.33 27.61 4,661,808 -0.80(-2.82%)
Oct 26, 2021 26.96 28.41 9,080,683 +0.72(+2.60%)
Oct 25, 2021 25.25 28.13 24.84 27.69 24,814,652 +7.50(+37.15%)
Oct 22, 2021 21.00 21.00 19.91 20.19 2,403,166 -1.01(-4.76%)
Oct 21, 2021 20.74 21.63 20.62 21.20 2,122,786 +0.29(+1.39%)
Oct 20, 2021 21.55 21.62 20.76 20.91 2,479,973 -0.76(-3.51%)
Oct 19, 2021 21.51 22.15 21.19 21.67 2,202,979 +0.40(+1.88%)
Oct 18, 2021 20.96 21.66 20.78 21.27 2,636,745 +0.14(+0.66%)
Oct 15, 2021 22.08 22.40 21.06 21.13 5,043,003 -0.70(-3.21%)
Oct 14, 2021 22.41 22.71 21.02 21.83 4,051,151 -0.25(-1.13%)
Oct 13, 2021 21.48 22.28 21.24 22.08 3,966,522 +1.27(+6.10%)
Oct 12, 2021 20.14 21.12 19.93 20.81 3,609,760 +0.96(+4.84%)
Oct 11, 2021 19.34 20.55 19.34 19.85 3,318,726 +0.70(+3.66%)
Oct 08, 2021 19.30 19.84 19.07 19.15 1,690,824 -0.01(-0.05%)
Oct 07, 2021 19.00 19.67 18.81 19.16 2,735,340 +0.46(+2.46%)
Oct 06, 2021 18.05 18.86 18.00 18.70 2,187,977 +0.27(+1.47%)
Oct 05, 2021 17.49 18.48 17.40 18.43 4,137,265 +1.52(+8.99%)
Oct 04, 2021 18.22 18.27 16.82 16.91 3,949,698 -1.56(-8.45%)
Oct 01, 2021 18.70 18.93 18.24 18.47 1,850,838 -0.25(-1.34%)
Sep 30, 2021 18.60 19.02 18.40 18.72 2,418,137 +0.17(+0.92%)
Sep 29, 2021 18.60 19.10 18.37 18.55 2,500,456 -0.03(-0.16%)
Sep 28, 2021 19.85 20.02 18.55 18.58 3,033,125 -1.52(-7.56%)
Sep 27, 2021 19.05 20.36 18.90 20.10 2,601,536 +1.08(+5.68%)
Sep 24, 2021 19.50 19.60 18.85 19.02 2,207,220 -0.62(-3.16%)
Sep 23, 2021 19.82 19.88 19.40 19.64 2,363,501 +0.36(+1.87%)
Sep 22, 2021 18.73 19.67 18.64 19.28 2,918,125 +0.74(+3.99%)
Sep 21, 2021 18.91 19.14 18.41 18.54 2,426,866 -0.17(-0.91%)
Sep 20, 2021 18.61 19.07 18.38 18.71 2,553,558 -0.86(-4.39%)
Sep 17, 2021 19.08 19.66 18.97 19.57 2,839,688 +0.58(+3.05%)
Sep 16, 2021 19.25 19.25 18.62 18.99 2,175,948 -0.34(-1.76%)
Sep 15, 2021 19.51 19.69 18.97 19.33 2,356,813 -0.31(-1.58%)
Sep 14, 2021 20.75 20.97 19.41 19.64 2,216,607 -0.57(-2.82%)
Sep 13, 2021 19.62 20.41 19.20 20.21 2,405,700 +0.60(+3.06%)
Sep 10, 2021 20.44 20.74 19.56 19.61 2,294,054 -0.67(-3.30%)
Sep 09, 2021 20.44 21.11 20.23 20.28 1,751,030 -0.24(-1.17%)
Sep 08, 2021 21.50 21.51 20.40 20.52 1,973,959 -0.98(-4.56%)
Sep 07, 2021 21.98 22.54 21.50 21.50 1,597,402 -0.39(-1.78%)
Sep 03, 2021 21.95 22.36 21.71 21.89 1,236,632 -0.13(-0.59%)
Sep 02, 2021 22.03 22.78 21.91 22.02 1,629,430 +0.12(+0.55%)
Sep 01, 2021 21.50 22.03 21.41 21.90 1,692,063 +0.48(+2.24%)
Aug 31, 2021 21.69 22.05 21.26 21.42 1,800,726 -0.05(-0.23%)
Aug 30, 2021 21.52 21.69 20.96 21.47 1,512,721 +0.05(+0.23%)
Aug 27, 2021 21.04 22.03 20.88 21.42 1,603,551 +0.39(+1.85%)
Aug 26, 2021 21.11 21.88 20.95 21.03 1,079,747 -0.25(-1.17%)
Aug 25, 2021 21.28 21.71 20.82 21.28 1,428,344 +0.06(+0.28%)
Aug 24, 2021 21.00 21.28 20.58 21.22 2,000,122 +0.43(+2.07%)
Aug 23, 2021 20.09 21.00 20.08 20.79 1,771,566 +0.79(+3.95%)
Aug 20, 2021 19.50 20.14 19.45 20.00 1,593,924 +0.44(+2.25%)
Aug 19, 2021 20.01 20.30 19.36 19.56 2,034,748 -0.89(-4.35%)
Aug 18, 2021 20.40 21.00 19.91 20.45 1,863,802 +0.14(+0.69%)
Aug 17, 2021 20.08 20.71 19.75 20.31 1,975,760 +0.05(+0.25%)
Aug 16, 2021 20.94 21.04 20.23 20.26 2,312,044 -0.98(-4.61%)
Aug 13, 2021 22.24 22.25 21.09 21.24 1,524,010 -1.08(-4.84%)
Aug 12, 2021 22.02 22.39 21.41 22.32 1,860,720 +0.35(+1.59%)
Aug 11, 2021 23.13 23.25 21.48 21.97 2,222,335 -1.14(-4.93%)
Aug 10, 2021 23.77 24.23 22.89 23.11 2,756,833 +0.01(+0.04%)
Aug 09, 2021 21.55 23.67 21.55 23.10 2,323,320 +1.42(+6.55%)
Aug 06, 2021 21.84 22.38 21.52 21.68 2,756,544 +0.34(+1.59%)
Aug 05, 2021 19.96 21.43 19.57 21.34 4,208,065 +0.72(+3.49%)
Aug 04, 2021 21.50 21.51 20.43 20.62 3,207,657 -0.81(-3.78%)
Aug 03, 2021 21.38 21.48 20.82 21.43 1,718,119 +0.09(+0.42%)
Aug 02, 2021 22.00 22.27 21.32 21.34 1,493,754 -0.46(-2.11%)
Jul 30, 2021 21.33 22.16 21.28 21.80 1,719,924 +0.15(+0.69%)
Jul 29, 2021 22.44 22.46 21.51 21.65 1,558,023 -0.45(-2.04%)
Jul 28, 2021 21.11 22.46 20.72 22.10 2,301,239 +1.33(+6.40%)
Jul 27, 2021 21.06 21.11 20.01 20.77 2,207,800 -0.39(-1.84%)
Jul 26, 2021 21.38 21.87 20.86 21.16 1,595,083 -0.33(-1.54%)
Jul 23, 2021 21.90 21.91 20.90 21.49 2,022,293 -0.32(-1.47%)
Jul 22, 2021 22.42 22.64 21.68 21.81 1,884,393 -0.74(-3.28%)
Jul 21, 2021 21.50 22.69 21.44 22.55 3,088,327 +1.67(+8.00%)
Jul 20, 2021 20.24 21.17 19.75 20.88 2,236,987 +0.62(+3.06%)
Jul 19, 2021 19.60 20.72 19.47 20.26 2,832,935 +0.02(+0.10%)
Jul 16, 2021 20.76 20.86 20.03 20.24 2,103,483 -0.40(-1.94%)
Jul 15, 2021 20.95 21.73 20.11 20.64 3,345,318 -0.45(-2.13%)
Jul 14, 2021 22.44 22.54 20.95 21.09 3,042,691 -0.96(-4.35%)
Jul 13, 2021 22.45 22.73 21.96 22.05 2,201,166 -0.76(-3.33%)
Jul 12, 2021 23.31 23.49 22.42 22.81 2,062,766 -0.30(-1.30%)
Jul 09, 2021 23.45 23.53 22.82 23.11 1,565,709 -0.10(-0.43%)
Jul 08, 2021 22.72 23.50 22.31 23.21 2,256,051 -0.31(-1.32%)
Jul 07, 2021 26.02 26.10 23.51 23.52 4,207,516 -2.47(-9.50%)
Jul 06, 2021 26.38 26.72 25.64 25.99 2,147,967 -0.36(-1.37%)
Jul 02, 2021 26.49 26.78 25.84 26.35 1,383,926 -0.27(-1.01%)
Jul 01, 2021 27.01 27.21 26.00 26.62 1,819,291 -0.25(-0.93%)
Jun 30, 2021 27.25 27.42 26.61 26.87 2,208,324 -0.28(-1.03%)
Jun 29, 2021 28.65 28.99 27.03 27.15 2,947,340 -1.24(-4.37%)
Jun 28, 2021 27.39 28.49 27.35 28.39 2,009,765 +1.01(+3.69%)
Jun 25, 2021 27.90 28.14 27.24 27.38 7,828,492 -0.04(-0.15%)
Jun 24, 2021 28.35 28.44 27.27 27.42 2,548,687 -0.43(-1.54%)
Jun 23, 2021 26.38 28.04 26.13 27.85 3,498,932 +1.33(+5.02%)
Jun 22, 2021 25.50 27.00 25.28 26.52 2,834,777 +1.08(+4.25%)
Jun 21, 2021 24.71 25.55 24.11 25.44 2,822,392 +0.79(+3.20%)
Jun 18, 2021 24.34 25.11 24.22 24.65 2,305,016 -0.24(-0.96%)
Jun 17, 2021 24.00 25.29 24.00 24.89 2,175,193 +0.66(+2.72%)
Jun 16, 2021 24.17 24.47 23.52 24.23 2,751,373 -0.06(-0.25%)
Jun 15, 2021 25.21 25.56 24.17 24.29 2,013,018 -0.98(-3.88%)
Jun 14, 2021 25.56 25.97 25.02 25.27 1,722,065 -0.27(-1.06%)
Jun 11, 2021 25.36 25.91 25.20 25.54 1,370,449 +0.42(+1.67%)
Jun 10, 2021 24.96 25.67 24.77 25.12 2,391,687 -0.24(-0.95%)
Jun 09, 2021 26.72 26.98 25.31 25.36 2,219,931 -1.10(-4.16%)
Jun 08, 2021 26.01 26.72 25.58 26.46 2,156,776 +0.83(+3.24%)
Jun 07, 2021 24.27 25.99 23.85 25.63 2,439,597 +1.04(+4.23%)
Jun 04, 2021 24.53 25.43 24.46 24.59 2,203,886 -0.14(-0.57%)
Jun 03, 2021 24.71 25.40 24.30 24.73 3,519,861 +0.07(+0.28%)
Jun 02, 2021 24.48 24.67 23.81 24.66 2,278,152 +0.22(+0.90%)
Jun 01, 2021 24.81 24.83 23.61 24.44 1,878,207 +0.27(+1.12%)
May 28, 2021 24.34 24.81 23.93 24.17 2,134,365 +0.35(+1.47%)
May 27, 2021 23.10 23.87 22.62 23.82 2,470,530 +0.78(+3.39%)
May 26, 2021 21.71 23.10 21.57 23.04 3,362,534 +1.46(+6.77%)
May 25, 2021 21.80 22.19 21.42 21.58 2,184,421 -0.27(-1.24%)
May 24, 2021 22.41 22.71 21.63 21.85 2,168,322 -0.44(-1.97%)
May 21, 2021 22.09 22.80 21.57 22.29 2,957,771 +0.38(+1.73%)
May 20, 2021 21.96 22.47 21.33 21.91 3,595,874 +1.02(+4.88%)
May 19, 2021 19.45 21.06 19.39 20.89 2,711,469 +0.46(+2.25%)
May 18, 2021 19.88 20.77 19.34 20.43 4,631,730 +0.82(+4.18%)
May 17, 2021 19.99 20.32 19.33 19.61 3,139,655 -0.69(-3.40%)
May 14, 2021 19.67 20.41 19.50 20.30 3,137,575 +1.51(+8.04%)
May 13, 2021 19.50 20.38 18.40 18.79 5,077,037 -0.52(-2.69%)
May 12, 2021 20.12 20.42 19.10 19.31 4,046,885 -1.44(-6.94%)
May 11, 2021 19.00 21.31 18.50 20.75 6,334,048 +0.66(+3.29%)
May 10, 2021 22.18 22.50 19.99 20.09 6,685,610 -3.14(-13.52%)
May 07, 2021 22.74 23.49 22.38 23.23 3,612,864 +0.99(+4.45%)
May 06, 2021 21.10 22.39 19.88 22.24 6,001,674 +0.61(+2.82%)
May 05, 2021 23.14 23.51 21.58 21.63 4,449,697 -1.52(-6.57%)
May 04, 2021 23.67 23.78 22.51 23.15 4,218,372 -1.68(-6.77%)
May 03, 2021 26.23 26.33 24.63 24.83 2,621,669 -1.14(-4.39%)
Apr 30, 2021 25.78 26.92 25.50 25.97 2,480,400 -0.55(-2.07%)
Apr 29, 2021 28.20 28.22 25.67 26.52 3,163,999 -1.25(-4.50%)
Apr 28, 2021 27.44 28.14 26.89 27.77 2,648,746 +0.16(+0.58%)
Apr 27, 2021 27.45 28.35 27.02 27.61 3,648,027 +0.16(+0.58%)
Apr 26, 2021 26.03 27.61 25.78 27.45 5,199,045 +1.82(+7.10%)
Apr 23, 2021 24.40 25.76 23.95 25.63 3,777,800 +1.50(+6.22%)
Apr 22, 2021 24.95 25.50 23.75 24.13 4,493,451 +0.39(+1.64%)
Apr 21, 2021 21.95 24.09 21.07 23.74 4,084,567 +1.16(+5.14%)
Apr 20, 2021 22.88 23.67 21.99 22.58 3,958,496 +0.29(+1.30%)
Apr 19, 2021 24.57 24.75 22.11 22.29 3,874,612 -2.44(-9.87%)
Apr 16, 2021 24.09 24.97 23.10 24.73 8,967,800 +1.64(+7.10%)
Apr 15, 2021 24.50 24.50 21.95 23.09 3,992,484 -0.97(-4.03%)
Apr 14, 2021 24.36 25.32 23.86 24.06 2,510,972 -0.07(-0.29%)
Apr 13, 2021 24.18 24.66 23.44 24.13 2,452,550 +0.02(+0.08%)
Apr 12, 2021 24.28 24.60 23.34 24.11 1,924,246 -0.73(-2.94%)
Apr 09, 2021 25.22 25.48 24.43 24.84 2,132,100 -0.72(-2.82%)
Apr 08, 2021 24.88 26.00 24.80 25.56 1,924,370 +0.85(+3.44%)
Apr 07, 2021 25.49 26.24 24.33 24.71 2,671,700 -0.99(-3.85%)
Apr 06, 2021 26.07 26.25 25.41 25.70 2,415,102 -0.50(-1.91%)
Apr 05, 2021 27.78 27.78 26.17 26.20 4,011,940 -0.15(-0.57%)
Apr 01, 2021 28.00 28.23 26.28 26.35 3,674,700 -0.70(-2.59%)
Mar 31, 2021 26.60 27.49 26.09 27.05 4,196,757 +1.79(+7.09%)
Mar 30, 2021 23.81 25.39 23.23 25.26 2,898,888 +1.86(+7.95%)
Mar 29, 2021 25.69 25.98 23.22 23.40 3,776,146 -2.95(-11.20%)
Mar 26, 2021 26.23 26.86 25.00 26.35 2,064,800 +0.75(+2.93%)
Mar 25, 2021 23.50 25.92 23.16 25.60 3,775,213 +1.14(+4.66%)
Mar 24, 2021 26.80 26.90 24.40 24.46 3,231,526 -2.12(-7.98%)
Mar 23, 2021 26.92 28.03 26.26 26.58 2,334,873 -1.03(-3.73%)
Mar 22, 2021 27.52 28.13 26.59 27.61 1,919,439 +0.54(+1.99%)
Mar 19, 2021 25.26 27.22 24.80 27.07 3,836,300 +1.43(+5.58%)
Mar 18, 2021 27.72 27.83 25.59 25.64 2,923,270 -2.85(-10.00%)
Mar 17, 2021 26.10 28.72 25.80 28.49 3,606,766 +0.49(+1.75%)
Mar 16, 2021 29.76 29.76 27.55 28.00 3,243,640 -1.78(-5.98%)
Mar 15, 2021 29.43 30.07 28.89 29.78 1,769,612 +0.23(+0.78%)
Mar 12, 2021 28.78 29.73 28.13 29.55 2,332,200 -0.38(-1.27%)
Mar 11, 2021 29.56 30.23 28.35 29.93 3,356,179 +2.22(+8.01%)
Mar 10, 2021 28.07 29.10 26.79 27.71 3,522,022 +0.53(+1.95%)
Mar 09, 2021 27.30 28.27 26.84 27.18 6,263,715 +1.85(+7.30%)
Mar 08, 2021 26.60 27.39 24.81 25.33 4,067,142 -0.28(-1.09%)
Mar 05, 2021 26.63 26.86 22.73 25.61 6,994,800 -1.00(-3.76%)
Mar 04, 2021 26.36 27.90 25.05 26.61 6,760,574 +0.00(+0.00%)
Mar 03, 2021 28.93 29.39 26.41 26.61 3,362,824 -2.03(-7.09%)
Mar 02, 2021 30.37 30.98 28.19 28.64 5,547,726 -1.73(-5.70%)
Mar 01, 2021 30.00 30.78 29.46 30.37 3,483,606 +1.84(+6.45%)
Feb 26, 2021 27.51 28.89 26.11 28.53 4,401,700 +1.20(+4.39%)
Feb 25, 2021 29.55 30.00 27.06 27.33 3,391,506 -2.74(-9.11%)
Feb 24, 2021 29.00 30.29 27.75 30.07 3,720,817 +1.77(+6.25%)
Feb 23, 2021 26.66 28.53 24.75 28.30 6,306,020 -0.32(-1.12%)
Feb 22, 2021 31.32 31.61 28.33 28.62 4,648,878 -3.42(-10.67%)
Feb 19, 2021 32.18 33.65 31.57 32.04 5,487,100 +1.51(+4.95%)
Feb 18, 2021 31.06 32.20 29.75 30.53 8,782,663 -2.47(-7.48%)
Feb 17, 2021 35.42 35.42 31.66 33.00 7,310,265 -2.35(-6.65%)
Feb 16, 2021 40.00 40.05 35.21 35.35 8,186,148 -5.09(-12.59%)
Feb 12, 2021 40.22 41.38 38.62 40.44 2,206,300 +0.39(+0.97%)
Feb 11, 2021 39.98 41.54 37.88 40.05 4,239,439 -1.36(-3.28%)
Feb 10, 2021 42.20 43.92 40.11 41.41 3,675,878 -0.41(-0.98%)
Feb 09, 2021 42.57 43.02 41.41 41.82 2,989,430 -0.83(-1.95%)
Feb 08, 2021 43.00 44.95 42.23 42.65 2,766,044 +0.29(+0.68%)
Feb 05, 2021 42.90 43.20 40.57 42.36 2,517,200 +0.61(+1.46%)
Feb 04, 2021 40.82 42.56 40.39 41.75 4,110,202 +0.79(+1.93%)
Feb 03, 2021 38.64 41.12 37.76 40.96 3,745,286 +2.62(+6.83%)
Feb 02, 2021 38.11 38.79 36.43 38.34 2,890,365 +1.09(+2.93%)
Feb 01, 2021 35.83 37.40 34.20 37.25 3,440,009 +2.34(+6.70%)
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%)
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.