BE

Bloom Energy Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Bloom Energy Corporation BE NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.13 -1.24% 10.35 9.95 10.80 10.58 10.48 20:00:00
more quote information »

BE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.9011.067.719.788,232,7341.4516.29%
1 Month7.9411.067.719.384,491,1022.4130.35%
3 Months5.9911.065.718.543,087,8474.3672.79%
6 Months7.6214.513.008.313,291,9622.7335.83%
1 Year12.5514.512.447.052,949,284-2.20-17.53%
3 Years18.7038.002.449.232,029,406-8.35-44.65%
5 Years18.7038.002.449.232,029,406-8.35-44.65%

BE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 10.48 0.17 1.65% 10.58 10.80 9.95 2,860,703
Jul 01 2020 10.31 -0.37 -3.46% 10.08 10.88 9.50 7,289,344
Jun 30 2020 10.68 2.46 29.93% 9.08 11.06 8.24 20,910,942
Jun 29 2020 8.22 0.47 6.06% 7.94 8.46 7.71 3,311,198
Jun 26 2020 7.7501 -0.75 -8.82% 8.42 8.70 7.7501 6,900,596
Jun 25 2020 8.50 -0.50 -5.56% 8.90 9.03 8.375 2,751,519
Jun 24 2020 9.00 -0.10 -1.1% 8.97 9.21 8.78 2,201,129
Jun 23 2020 9.10 0.00 0.0% 9.33 9.57 9.01 3,304,903
Jun 22 2020 9.0999 -0.27 -2.88% 9.51 9.71 8.84 2,827,445
Jun 19 2020 9.37 0.28 3.08% 9.37 9.91 9.14 3,839,089
Jun 18 2020 9.09 0.28 3.18% 8.68 9.59 8.65 3,401,706
Jun 17 2020 8.81 -0.30 -3.29% 9.30 9.49 8.765 2,259,613
Jun 16 2020 9.11 -0.07 -0.76% 9.65 9.65 8.85 2,210,764
Jun 15 2020 9.18 0.39 4.44% 8.50 9.30 8.33 2,315,645
Jun 12 2020 8.79 -0.07 -0.79% 9.17 9.60 8.54 3,074,603
Jun 11 2020 8.8598 -1.21 -12.02% 9.26 10.10 8.60 4,914,128
Jun 10 2020 10.07 1.67 19.88% 8.50 10.50 8.41 9,630,660
Jun 09 2020 8.40 -0.23 -2.66% 8.45 8.68 8.17 1,881,914
Jun 08 2020 8.6298 0.48 5.89% 8.39 8.64 7.98 3,016,760
Jun 05 2020 8.15 0.15 1.88% 8.15 8.39 7.9801 2,931,849
See More Historical Prices »
Your Recent History
NYSE
BE
Bloom Ener..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200705 14:35:44