Skip to main content

Bloom Energy Corp Cl A (NY: BE )

9.080 +0.310 (+3.53%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 8.760 9.140 8.415 9.080 6,882,342 +0.31(+3.53%)
Feb 29, 2024 9.160 9.375 8.740 8.770 4,338,349 -0.22(-2.45%)
Feb 28, 2024 9.200 9.430 8.950 8.990 3,959,009 -0.33(-3.54%)
Feb 27, 2024 8.900 9.340 8.805 9.320 7,282,004 +0.62(+7.13%)
Feb 26, 2024 8.590 8.780 8.430 8.700 5,841,113 +0.12(+1.40%)
Feb 23, 2024 8.550 8.800 8.412 8.580 5,606,515 -0.02(-0.23%)
Feb 22, 2024 9.040 9.040 8.445 8.600 7,489,561 -0.36(-4.02%)
Feb 21, 2024 8.830 8.990 8.700 8.960 6,396,588 +0.04(+0.45%)
Feb 20, 2024 9.670 9.800 8.780 8.920 12,665,510 -0.96(-9.72%)
Feb 16, 2024 9.000 9.950 8.980 9.880 27,137,472 -2.09(-17.46%)
Feb 15, 2024 11.66 12.05 11.65 11.97 7,405,333 +0.26(+2.22%)
Feb 14, 2024 11.51 11.78 11.24 11.71 4,922,882 +0.46(+4.09%)
Feb 13, 2024 11.54 11.72 11.05 11.25 5,170,567 -1.07(-8.69%)
Feb 12, 2024 11.57 12.46 11.49 12.32 4,880,868 +0.79(+6.85%)
Feb 09, 2024 11.57 11.71 11.28 11.53 4,078,347 +0.01(+0.09%)
Feb 08, 2024 11.27 11.59 11.15 11.52 2,993,178 +0.22(+1.95%)
Feb 07, 2024 11.54 11.61 11.07 11.30 2,931,192 -0.01(-0.09%)
Feb 06, 2024 10.95 11.36 10.83 11.31 3,345,770 +0.28(+2.54%)
Feb 05, 2024 11.32 11.42 10.72 11.03 3,860,662 -0.57(-4.91%)
Feb 02, 2024 11.80 12.00 11.37 11.60 4,720,477 -0.41(-3.41%)
Feb 01, 2024 12.04 12.42 11.51 12.01 6,548,840 +0.69(+6.10%)
Jan 31, 2024 11.53 12.24 11.29 11.32 5,963,812 -0.04(-0.35%)
Jan 30, 2024 11.73 11.75 11.30 11.36 4,178,134 -0.54(-4.54%)
Jan 29, 2024 11.50 11.92 11.06 11.90 8,672,266 -0.57(-4.57%)
Jan 26, 2024 12.65 12.86 12.43 12.47 3,340,463 +0.00(+0.00%)
Jan 25, 2024 12.18 12.62 12.00 12.47 4,442,503 +0.60(+5.05%)
Jan 24, 2024 12.27 12.57 11.82 11.87 4,780,935 -0.06(-0.50%)
Jan 23, 2024 11.99 12.32 11.67 11.93 5,134,551 -0.13(-1.08%)
Jan 22, 2024 11.59 12.35 11.51 12.06 5,633,721 +0.66(+5.79%)
Jan 19, 2024 11.22 11.43 10.96 11.40 5,533,269 +0.13(+1.15%)
Jan 18, 2024 11.30 11.45 10.95 11.27 7,789,584 +0.01(+0.09%)
Jan 17, 2024 11.40 11.66 11.14 11.26 4,644,441 -0.59(-4.98%)
Jan 16, 2024 12.45 12.47 11.71 11.85 6,178,572 -0.88(-6.91%)
Jan 12, 2024 13.15 13.22 12.61 12.73 3,556,419 -0.24(-1.85%)
Jan 11, 2024 13.31 13.39 12.48 12.97 4,258,268 -0.50(-3.71%)
Jan 10, 2024 14.11 14.23 13.16 13.47 5,004,913 +0.15(+1.13%)
Jan 09, 2024 13.56 13.63 13.22 13.32 3,907,747 -0.57(-4.10%)
Jan 08, 2024 13.69 13.95 13.32 13.89 2,947,388 +0.12(+0.87%)
Jan 05, 2024 13.75 14.39 13.64 13.77 2,772,560 -0.14(-1.01%)
Jan 04, 2024 13.95 14.21 13.85 13.91 2,075,144 -0.11(-0.78%)
Jan 03, 2024 14.36 14.37 13.75 14.02 3,649,578 -0.74(-5.01%)
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.