Skip to main content

Bloom Energy Corp Cl A (NY: BE )

9.940 +0.340 (+3.54%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 9.810 10.30 9.650 9.940 5,949,711 +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%)
Oct 01, 2024 10.46 10.48 9.960 10.21 5,817,314 -0.35(-3.31%)
Sep 30, 2024 10.69 10.79 10.37 10.56 3,759,574 -0.14(-1.31%)
Sep 27, 2024 10.60 10.84 10.52 10.70 4,204,405 +0.29(+2.79%)
Sep 26, 2024 10.38 10.60 10.14 10.41 5,625,358 +0.23(+2.26%)
Sep 25, 2024 10.52 10.68 10.14 10.18 4,759,535 -0.36(-3.42%)
Sep 24, 2024 10.98 11.07 10.44 10.54 5,127,866 -0.32(-2.95%)
Sep 23, 2024 11.01 11.29 10.71 10.86 5,635,761 -0.05(-0.46%)
Sep 20, 2024 10.17 10.98 10.00 10.91 10,918,957 +0.67(+6.54%)
Sep 19, 2024 10.84 10.84 10.23 10.24 4,932,477 +0.10(+0.99%)
Sep 18, 2024 10.03 10.81 10.03 10.14 4,011,626 +0.05(+0.50%)
Sep 17, 2024 9.930 10.49 9.800 10.09 4,591,850 +0.31(+3.17%)
Sep 16, 2024 10.03 10.10 9.730 9.780 5,628,745 -0.42(-4.12%)
Sep 13, 2024 10.59 10.66 10.14 10.20 4,306,242 -0.18(-1.73%)
Sep 12, 2024 10.59 10.67 10.23 10.38 4,029,166 -0.26(-2.44%)
Sep 11, 2024 10.34 10.68 10.16 10.64 5,097,294 +0.49(+4.83%)
Sep 10, 2024 9.720 10.16 9.520 10.15 3,414,179 +0.40(+4.10%)
Sep 09, 2024 10.01 10.15 9.660 9.750 4,523,235 -0.20(-2.01%)
Sep 06, 2024 10.41 10.41 9.425 9.950 12,136,566 -1.08(-9.79%)
Sep 05, 2024 11.30 11.43 10.96 11.03 2,413,401 -0.14(-1.25%)
Sep 04, 2024 10.98 11.54 10.95 11.17 2,370,302 +0.15(+1.36%)
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.