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 )

9.600 -0.500 (-4.95%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Feb 28, 2019 13.66 14.51 13.60 14.47 715,108 +0.67(+4.86%)
Feb 27, 2019 14.65 14.66 13.70 13.80 967,921 -0.90(-6.12%)
Feb 26, 2019 13.90 14.83 13.60 14.70 1,053,864 +0.72(+5.15%)
Feb 25, 2019 14.38 15.00 13.98 13.98 1,507,138 -0.04(-0.29%)
Feb 22, 2019 13.01 14.32 13.01 14.02 1,977,000 +1.10(+8.51%)
Feb 21, 2019 12.35 13.31 12.25 12.92 2,488,872 +0.56(+4.53%)
Feb 20, 2019 11.16 12.60 10.81 12.36 1,160,811 +1.23(+11.05%)
Feb 19, 2019 11.20 11.43 10.69 11.13 1,087,619 -0.18(-1.59%)
Feb 15, 2019 11.69 11.69 10.93 11.31 1,510,400 -0.38(-3.25%)
Feb 14, 2019 10.95 12.17 10.64 11.69 2,769,307 +0.69(+6.27%)
Feb 13, 2019 10.15 11.10 9.870 11.00 2,449,566 +1.40(+14.58%)
Feb 12, 2019 9.490 9.750 9.330 9.600 839,959 +0.19(+2.02%)
Feb 11, 2019 10.09 10.30 9.320 9.410 801,095 -0.65(-6.46%)
Feb 08, 2019 10.45 10.45 9.810 10.06 860,800 -0.29(-2.80%)
Feb 07, 2019 10.28 10.57 10.00 10.35 1,285,723 +0.19(+1.87%)
Feb 06, 2019 11.01 11.94 10.01 10.16 3,704,766 -0.53(-4.96%)
Feb 05, 2019 10.90 10.94 10.02 10.69 1,414,156 -0.07(-0.65%)
Feb 04, 2019 10.30 11.27 10.30 10.76 1,245,195 +0.53(+5.18%)
Feb 01, 2019 9.540 10.88 9.400 10.23 1,714,400 +0.78(+8.25%)
Jan 31, 2019 9.090 9.530 8.880 9.450 2,517,292 +0.24(+2.61%)
Jan 30, 2019 9.890 9.920 9.120 9.210 1,234,732 -0.67(-6.78%)
Jan 29, 2019 10.50 10.55 9.750 9.880 1,265,168 -0.82(-7.66%)
Jan 28, 2019 11.19 11.49 10.61 10.70 937,533 -0.83(-7.20%)
Jan 25, 2019 11.71 11.99 11.29 11.53 570,800 -0.05(-0.43%)
Jan 24, 2019 12.13 12.15 11.40 11.58 663,601 -0.42(-3.50%)
Jan 23, 2019 11.89 12.08 11.82 12.00 237,907 -0.02(-0.17%)
Jan 22, 2019 12.38 12.42 11.40 12.02 727,802 -0.65(-5.13%)
Jan 18, 2019 13.19 13.42 12.58 12.67 494,300 -0.44(-3.36%)
Jan 17, 2019 12.86 13.48 12.60 13.11 436,643 +0.29(+2.26%)
Jan 16, 2019 13.22 13.35 12.65 12.82 253,042 +0.23(+1.83%)
Jan 15, 2019 12.13 13.40 12.05 12.59 442,424 +0.44(+3.62%)
Jan 14, 2019 12.48 12.56 11.94 12.15 174,324 -0.09(-0.74%)
Jan 11, 2019 11.84 12.69 11.81 12.24 387,700 +0.22(+1.83%)
Jan 10, 2019 12.09 12.38 11.66 12.02 474,501 -0.12(-0.99%)
Jan 09, 2019 12.80 13.63 12.01 12.14 643,497 -0.59(-4.63%)
Jan 08, 2019 13.00 13.25 12.47 12.73 329,525 +0.32(+2.58%)
Jan 07, 2019 11.86 13.24 11.86 12.41 391,645 +0.58(+4.90%)
Jan 04, 2019 10.80 12.74 10.60 11.83 659,700 +1.36(+12.99%)
Jan 03, 2019 10.15 10.78 9.870 10.47 386,099 +0.35(+3.46%)
Jan 02, 2019 9.910 10.69 9.750 10.12 606,419 +0.14(+1.40%)
Dec 31, 2018 10.90 11.04 9.750 9.980 609,400 -0.85(-7.85%)
Dec 28, 2018 11.14 11.73 10.53 10.83 632,500 -0.13(-1.19%)
Dec 27, 2018 10.95 11.02 10.18 10.96 372,411 +0.18(+1.67%)
Dec 26, 2018 10.04 10.95 9.420 10.78 618,317 +0.88(+8.89%)
Dec 24, 2018 10.04 10.19 9.610 9.900 228,300 -0.18(-1.79%)
Dec 21, 2018 10.33 10.59 9.420 10.08 739,300 -0.14(-1.37%)
Dec 20, 2018 11.27 11.55 10.10 10.22 387,452 -0.93(-8.34%)
Dec 19, 2018 11.67 12.84 10.80 11.15 485,879 -0.85(-7.08%)
Dec 18, 2018 12.95 13.04 11.75 12.00 578,557 -0.75(-5.88%)
Dec 17, 2018 14.10 14.16 12.75 12.75 564,453 -1.37(-9.70%)
Dec 14, 2018 14.29 14.62 13.85 14.12 343,400 -0.28(-1.94%)
Dec 13, 2018 15.24 15.30 14.08 14.40 478,996 -1.04(-6.74%)
Dec 12, 2018 15.64 16.01 15.12 15.44 236,878 -0.21(-1.34%)
Dec 11, 2018 17.21 17.28 15.54 15.65 403,265 -1.52(-8.85%)
Dec 10, 2018 15.84 17.34 15.71 17.17 424,579 +1.30(+8.19%)
Dec 07, 2018 15.53 16.10 15.31 15.87 231,600 +0.25(+1.60%)
Dec 06, 2018 15.10 15.80 14.89 15.62 192,503 +0.23(+1.49%)
Dec 04, 2018 16.63 16.63 15.33 15.39 225,600 -1.11(-6.73%)
Dec 03, 2018 16.86 17.00 15.94 16.50 250,532 +0.05(+0.30%)
Nov 30, 2018 17.25 17.26 16.06 16.45 342,700 -0.81(-4.69%)
Nov 29, 2018 15.00 17.80 15.00 17.26 728,023 +1.81(+11.72%)
Nov 28, 2018 14.50 15.50 14.50 15.45 293,527 +0.95(+6.55%)
Nov 27, 2018 14.75 14.85 14.30 14.50 236,161 -0.20(-1.36%)
Nov 26, 2018 15.19 15.40 14.43 14.70 281,659 -0.29(-1.93%)
Nov 23, 2018 14.59 15.04 14.50 14.99 105,400 +0.32(+2.18%)
Nov 21, 2018 14.67 14.67 14.67 0 +0.12(+0.82%)
Nov 20, 2018 14.05 14.81 13.37 14.55 773,066 +0.05(+0.34%)
Nov 19, 2018 16.07 16.32 14.50 14.50 688,418 -1.54(-9.60%)
Nov 16, 2018 15.77 16.88 15.77 16.04 629,500 +0.58(+3.75%)
Nov 15, 2018 17.00 17.25 15.28 15.46 847,478 -1.83(-10.58%)
Nov 14, 2018 18.52 19.00 17.11 17.29 847,939 -1.22(-6.59%)
Nov 13, 2018 19.41 19.87 18.30 18.51 535,307 -1.19(-6.04%)
Nov 12, 2018 19.40 19.87 19.00 19.70 329,536 +0.25(+1.29%)
Nov 09, 2018 17.94 19.81 17.94 19.45 929,400 +1.36(+7.52%)
Nov 08, 2018 17.96 18.44 17.92 18.09 434,329 +0.08(+0.44%)
Nov 07, 2018 17.77 18.63 17.26 18.01 1,307,793 +0.76(+4.41%)
Nov 06, 2018 20.95 20.95 17.11 17.25 2,811,996 -5.76(-25.03%)
Nov 05, 2018 22.90 23.58 22.05 23.01 371,129 +0.05(+0.22%)
Nov 02, 2018 24.02 24.18 22.72 22.96 400,000 -0.78(-3.29%)
Nov 01, 2018 23.97 24.26 23.64 23.74 233,255 -0.01(-0.04%)
Oct 31, 2018 23.67 24.95 23.26 23.75 505,342 +0.77(+3.35%)
Oct 30, 2018 21.96 23.03 21.54 22.98 375,311 +0.95(+4.31%)
Oct 29, 2018 22.23 23.02 21.80 22.03 351,763 -0.14(-0.63%)
Oct 26, 2018 23.13 23.91 22.10 22.17 456,200 -1.27(-5.42%)
Oct 25, 2018 23.98 24.11 22.71 23.44 458,611 -0.48(-2.01%)
Oct 24, 2018 23.82 24.42 23.50 23.92 458,858 +0.10(+0.42%)
Oct 23, 2018 23.88 24.11 21.96 23.82 507,653 -0.33(-1.37%)
Oct 22, 2018 25.61 26.00 24.03 24.15 365,349 -1.36(-5.33%)
Oct 19, 2018 25.36 26.08 25.21 25.51 293,900 -0.06(-0.23%)
Oct 18, 2018 27.00 27.37 25.37 25.57 262,552 -1.75(-6.41%)
Oct 17, 2018 27.18 27.67 27.03 27.32 230,642 +0.14(+0.52%)
Oct 16, 2018 26.48 27.80 26.48 27.18 318,471 +0.58(+2.18%)
Oct 15, 2018 26.31 26.90 25.65 26.60 214,498 -0.08(-0.30%)
Oct 12, 2018 27.50 28.34 26.27 26.68 270,400 -0.70(-2.56%)
Oct 11, 2018 27.21 28.01 25.61 27.38 506,071 -0.16(-0.58%)
Oct 10, 2018 25.94 28.50 25.25 27.54 819,371 +1.44(+5.52%)
Oct 09, 2018 26.87 27.65 26.01 26.10 381,567 -0.97(-3.58%)
Oct 08, 2018 27.37 27.37 25.20 27.07 680,179 -0.30(-1.10%)
Oct 05, 2018 28.34 29.37 26.11 27.37 725,000 -0.97(-3.42%)
Oct 04, 2018 30.24 30.45 28.24 28.34 554,279 -1.91(-6.31%)
Oct 03, 2018 30.38 30.92 29.10 30.25 527,209 +0.03(+0.10%)
Oct 02, 2018 32.30 32.91 30.17 30.22 379,939 -2.05(-6.35%)
Oct 01, 2018 34.18 34.48 32.00 32.27 318,210 -1.81(-5.31%)
Sep 28, 2018 33.72 35.52 33.01 34.08 431,600 +0.48(+1.43%)
Sep 27, 2018 36.00 38.00 33.23 33.60 870,127 -2.20(-6.15%)
Sep 26, 2018 34.60 36.59 34.25 35.80 584,622 +1.72(+5.05%)
Sep 25, 2018 32.55 34.88 32.51 34.08 535,860 +1.83(+5.67%)
Sep 24, 2018 31.00 32.75 30.66 32.25 399,356 +1.30(+4.20%)
Sep 21, 2018 30.05 33.05 29.94 30.95 1,701,100 +0.94(+3.13%)
Sep 20, 2018 29.55 30.55 29.40 30.01 223,991 +0.76(+2.60%)
Sep 19, 2018 30.03 31.06 28.97 29.25 458,835 -0.67(-2.24%)
Sep 18, 2018 28.94 29.92 28.90 29.92 295,180 +0.92(+3.17%)
Sep 17, 2018 29.45 30.37 28.72 29.00 290,173 -0.58(-1.96%)
Sep 14, 2018 31.22 31.30 28.90 29.58 641,200 -2.10(-6.63%)
Sep 13, 2018 31.91 33.89 30.55 31.68 929,559 -0.23(-0.72%)
Sep 12, 2018 29.41 32.09 29.14 31.91 503,589 +2.65(+9.06%)
Sep 11, 2018 29.00 29.54 27.86 29.26 362,448 +0.21(+0.72%)
Sep 10, 2018 31.33 31.45 27.36 29.05 1,018,945 -1.53(-5.00%)
Sep 07, 2018 28.64 31.13 28.09 30.58 646,400 +1.88(+6.55%)
Sep 06, 2018 28.00 28.84 28.00 28.70 241,468 +0.49(+1.74%)
Sep 05, 2018 28.19 28.63 26.36 28.21 543,044 -0.29(-1.02%)
Sep 04, 2018 30.00 30.05 28.13 28.50 652,074 -1.45(-4.84%)
Aug 31, 2018 29.95 29.95 29.95 0 +1.20(+4.17%)
Aug 30, 2018 28.87 29.02 28.11 28.75 527,497 -0.40(-1.37%)
Aug 29, 2018 29.69 29.75 28.61 29.15 520,395 -0.40(-1.35%)
Aug 28, 2018 28.62 30.59 28.50 29.55 668,756 +0.86(+3.00%)
Aug 27, 2018 29.00 30.44 28.16 28.69 1,370,008 -2.22(-7.18%)
Aug 24, 2018 29.25 33.25 29.24 30.91 1,597,600 +1.63(+5.57%)
Aug 23, 2018 27.21 29.50 27.19 29.28 1,313,229 +2.28(+8.44%)
Aug 22, 2018 25.02 27.50 24.80 27.00 883,967 +1.73(+6.85%)
Aug 21, 2018 22.85 25.80 22.61 25.27 1,267,442 +2.85(+12.71%)
Aug 20, 2018 22.00 23.11 21.75 22.42 1,187,727 +0.22(+0.99%)
Aug 17, 2018 23.63 23.63 22.19 22.20 602,000 -0.93(-4.02%)
Aug 16, 2018 23.50 23.92 22.90 23.13 567,353 +0.22(+0.96%)
Aug 15, 2018 25.80 25.80 22.78 22.91 822,325 -2.60(-10.19%)
Aug 14, 2018 25.10 25.86 25.00 25.51 300,814 +0.75(+3.03%)
Aug 13, 2018 27.65 27.65 24.71 24.76 711,408 -2.89(-10.45%)
Aug 10, 2018 26.84 28.00 26.30 27.65 431,500 +0.93(+3.48%)
Aug 09, 2018 28.00 28.03 26.60 26.72 403,144 -1.43(-5.08%)
Aug 08, 2018 27.89 28.25 26.50 28.15 1,160,509 +0.70(+2.55%)
Aug 07, 2018 28.66 28.75 27.13 27.45 907,141 -0.49(-1.75%)
Aug 06, 2018 27.07 29.88 26.90 27.94 1,523,348 +1.14(+4.25%)
Aug 03, 2018 24.63 27.10 24.50 26.80 904,200 +2.30(+9.39%)
Aug 02, 2018 23.50 25.12 23.50 24.50 683,600 +1.00(+4.26%)
Aug 01, 2018 23.67 24.80 22.60 23.50 952,868 +0.45(+1.95%)
Jul 31, 2018 24.03 26.43 22.75 23.05 2,603,126 -0.80(-3.35%)
Jul 30, 2018 22.75 24.00 22.65 23.85 1,235,540 +1.25(+5.53%)
Jul 27, 2018 21.20 23.00 21.20 22.60 1,321,229 +1.59(+7.57%)
Jul 26, 2018 24.75 24.85 20.30 21.01 3,628,292 -3.99(-15.96%)
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.