BE

Bloom Energy Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Bloom Energy Corporation BE NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.44 -2.89% 14.80 19:45:14
Close Price Low Price High Price Open Price Previous Close
14.61 14.05 15.1101 14.80 15.24
more quote information »

BE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.4618.1414.0516.897,188,5540.342.35%
1 Month16.1618.1413.2015.804,527,950-1.36-8.42%
3 Months10.5819.719.9515.145,165,8054.2239.89%
6 Months4.2719.714.0712.104,054,09410.53246.6%
1 Year3.4019.712.449.863,601,22211.40335.29%
3 Years18.7038.002.4410.622,373,519-3.90-20.86%
5 Years18.7038.002.4410.622,373,519-3.90-20.86%

BE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2020 14.61 -0.63 -4.13% 14.80 15.1101 14.05 3,741,948
Sep 23 2020 15.24 -1.65 -9.77% 16.75 17.34 15.03 4,231,191
Sep 22 2020 16.89 -1.03 -5.75% 18.03 18.06 16.20 4,995,694
Sep 21 2020 17.92 0.68 3.94% 16.50 18.14 16.33 6,813,098
Sep 18 2020 17.24 2.69 18.49% 14.94 17.85 14.58 17,320,181
Sep 17 2020 14.55 -0.35 -2.35% 14.46 15.03 14.25 2,582,608
Sep 16 2020 14.90 0.43 2.97% 14.32 15.4199 14.15 3,288,651
Sep 15 2020 14.47 -0.13 -0.89% 14.75 15.53 14.28 3,139,335
Sep 14 2020 14.60 1.14 8.47% 13.85 14.655 13.62 2,832,153
Sep 11 2020 13.46 -0.33 -2.39% 13.99 14.3161 13.30 2,245,702
Sep 10 2020 13.79 -0.69 -4.77% 14.46 14.71 13.61 2,454,441
Sep 09 2020 14.48 0.78 5.69% 14.00 14.72 13.85 3,111,132
Sep 08 2020 13.70 -0.86 -5.91% 13.92 14.95 13.20 4,096,076
Sep 04 2020 14.56 -1.04 -6.67% 15.86 16.33 13.70 6,970,211
Sep 03 2020 15.60 -0.92 -5.57% 16.60 17.50 15.42 4,340,896
Sep 02 2020 16.52 -0.09 -0.54% 16.44 16.64 15.47 3,543,292
Sep 01 2020 16.61 0.95 6.07% 15.73 16.61 15.60 2,958,569
Aug 31 2020 15.66 -0.69 -4.22% 16.20 17.2111 15.30 5,620,270
Aug 28 2020 16.35 -0.05 -0.3% 16.32 16.48 15.55 4,939,716
Aug 27 2020 16.40 0.07 0.43% 16.16 16.65 15.865 1,936,457
Aug 26 2020 16.33 -0.02 -0.12% 16.21 16.95 15.86 3,390,246
Aug 25 2020 16.35 0.03 0.17% 16.48 16.50 15.76 3,055,910
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:20200925 03:16:21