FinancialContent is the trusted provider of stock market information to the media industry.
Bloom Energy Corp Cl A (NY: BE)
6.530   +0.630 (+10.68%)
Official Closing Price  /  Updated: 7:31 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 15, 2019 6.020 6.630 6.000 6.530 7,259,400 +0.63(+10.68%)
Nov 14, 2019 5.170 5.960 4.970 5.900 3,898,791 +0.63(+11.95%)
Nov 13, 2019 5.540 5.830 5.160 5.270 3,518,044 -0.29(-5.22%)
Nov 12, 2019 5.570 5.890 5.280 5.560 4,949,240 +0.06(+1.09%)
Nov 11, 2019 5.300 5.640 4.920 5.500 5,344,311 +0.33(+6.38%)
Nov 08, 2019 4.470 5.500 4.450 5.170 9,481,200 +0.87(+20.23%)
Nov 07, 2019 3.740 4.366 3.720 4.300 4,806,337 +0.61(+16.53%)
Nov 06, 2019 3.700 3.920 3.500 3.690 2,331,439 -0.02(-0.54%)
Nov 05, 2019 3.790 4.030 3.650 3.710 2,651,222 -0.03(-0.80%)
Nov 04, 2019 3.450 3.960 3.400 3.740 4,262,972 +0.40(+11.98%)
Nov 01, 2019 3.040 3.350 3.020 3.340 2,900,200 +0.28(+9.15%)
Oct 31, 2019 2.940 3.100 2.933 3.060 1,964,337 +0.10(+3.38%)
Oct 30, 2019 2.700 2.980 2.690 2.960 2,816,637 +0.26(+9.63%)
Oct 29, 2019 2.810 2.830 2.630 2.700 1,827,928 -0.13(-4.59%)
Oct 28, 2019 2.750 2.890 2.730 2.830 1,933,110 +0.11(+4.04%)
Oct 25, 2019 2.670 2.750 2.440 2.720 3,100,300 +0.05(+1.87%)
Oct 24, 2019 2.730 2.800 2.610 2.670 3,295,526 -0.06(-2.20%)
Oct 23, 2019 2.730 2.780 2.600 2.730 2,065,788 +0.00(+0.00%)
Oct 22, 2019 2.950 2.980 2.680 2.730 3,245,906 -0.21(-7.14%)
Oct 21, 2019 2.950 3.000 2.910 2.940 1,351,450 +0.04(+1.38%)
Oct 18, 2019 2.870 2.950 2.800 2.900 2,034,000 +0.03(+1.05%)
Oct 17, 2019 2.950 2.980 2.820 2.870 2,199,251 -0.08(-2.71%)
Oct 16, 2019 2.950 3.190 2.910 2.950 2,015,019 -0.02(-0.67%)
Oct 15, 2019 2.900 3.040 2.770 2.970 2,349,867 +0.06(+2.06%)
Oct 14, 2019 3.220 3.290 2.860 2.910 3,683,245 -0.26(-8.20%)
Oct 11, 2019 3.460 3.550 3.160 3.170 2,592,900 -0.20(-5.93%)
Oct 10, 2019 3.070 3.630 3.070 3.370 3,631,825 +0.20(+6.31%)
Oct 09, 2019 3.130 3.200 3.020 3.170 1,350,183 +0.09(+2.92%)
Oct 08, 2019 3.180 3.210 3.050 3.080 1,198,406 -0.16(-4.94%)
Oct 07, 2019 3.210 3.340 3.110 3.240 1,244,327 +0.03(+0.93%)
Oct 04, 2019 3.210 3.300 3.085 3.210 1,135,700 +0.02(+0.63%)
Oct 03, 2019 3.070 3.190 3.000 3.190 1,499,236 +0.09(+2.90%)
Oct 02, 2019 3.110 3.150 3.000 3.100 1,917,911 -0.06(-1.90%)
Oct 01, 2019 3.260 3.510 3.120 3.160 2,149,082 -0.09(-2.77%)
Sep 30, 2019 3.440 3.490 3.220 3.250 2,289,342 -0.21(-6.07%)
Sep 27, 2019 3.490 3.600 3.400 3.460 4,131,700 -0.03(-0.86%)
Sep 26, 2019 3.570 3.630 3.350 3.490 1,664,267 +0.02(+0.58%)
Sep 25, 2019 3.210 3.500 3.210 3.470 1,858,767 +0.23(+7.10%)
Sep 24, 2019 3.400 3.430 3.210 3.240 1,717,097 -0.19(-5.54%)
Sep 23, 2019 3.350 3.500 3.280 3.430 2,103,510 +0.11(+3.31%)
Sep 20, 2019 3.610 3.610 3.320 3.320 3,602,600 -0.23(-6.48%)
Sep 19, 2019 3.650 3.740 3.300 3.550 4,124,019 +0.21(+6.29%)
Sep 18, 2019 3.330 3.500 3.080 3.340 4,875,629 +0.03(+0.91%)
Sep 17, 2019 3.760 3.770 3.100 3.310 11,193,773 -0.88(-21.00%)
Sep 16, 2019 4.470 4.580 4.160 4.190 2,569,506 -0.25(-5.63%)
Sep 13, 2019 4.620 4.650 4.370 4.440 1,823,600 -0.18(-3.90%)
Sep 12, 2019 4.940 5.100 4.600 4.620 1,692,412 -0.27(-5.52%)
Sep 11, 2019 4.560 5.220 4.550 4.890 3,255,206 +0.33(+7.24%)
Sep 10, 2019 4.680 4.820 4.490 4.560 1,921,687 -0.11(-2.36%)
Sep 09, 2019 4.690 4.710 4.460 4.670 1,675,318 -0.11(-2.30%)
Sep 06, 2019 4.630 4.800 4.480 4.780 1,459,100 +0.15(+3.24%)
Sep 05, 2019 4.520 4.750 4.510 4.630 1,705,908 +0.14(+3.12%)
Sep 04, 2019 4.460 4.580 4.370 4.490 1,287,121 +0.04(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.