BE

Bloom Energy Historical Data

BE Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 12.54 -0.36 -2.79% 13.00 13.45 12.1606 5,864,590
Aug 06 2020 12.8998 -1.08 -7.73% 13.00 14.13 12.21 11,725,957
Aug 05 2020 13.98 -0.13 -0.92% 14.12 14.56 13.70 2,916,103
Aug 04 2020 14.1105 0.46 3.4% 13.76 14.79 13.57 4,418,898
Aug 03 2020 13.6469 1.49 12.23% 12.20 13.94 11.95 5,137,992
Jul 31 2020 12.16 -0.59 -4.63% 12.66 12.76 11.63 4,043,437
Jul 30 2020 12.75 -0.17 -1.32% 12.20 13.70 12.01 5,127,889
Jul 29 2020 12.92 -2.88 -18.23% 15.11 15.9006 11.76 13,773,797
Jul 28 2020 15.80 -0.42 -2.59% 15.99 16.30 14.87 4,853,626
Jul 27 2020 16.22 -0.95 -5.53% 17.26 17.51 15.7604 2,810,188
Jul 24 2020 17.17 -0.56 -3.16% 16.98 17.95 15.50 3,696,440
Jul 23 2020 17.73 -0.98 -5.24% 18.31 19.71 17.25 3,500,248
Jul 22 2020 18.71 1.58 9.22% 16.78 19.67 16.71 6,418,619
Jul 21 2020 17.13 0.55 3.32% 16.90 18.2197 15.48 3,517,226
Jul 20 2020 16.58 -0.48 -2.81% 16.84 17.47 16.01 3,656,705
Jul 17 2020 17.06 0.21 1.25% 18.13 18.70 16.41 6,533,653
Jul 16 2020 16.85 -0.76 -4.31% 17.13 19.50 16.50 12,851,705
Jul 15 2020 17.6098 4.52 34.53% 14.05 18.2575 13.35 19,220,238
Jul 14 2020 13.09 1.04 8.63% 12.20 13.37 11.88 3,181,597
Jul 13 2020 12.05 -1.46 -10.81% 14.10 14.48 12.01 5,425,818
Jul 10 2020 13.51 0.49 3.76% 13.00 13.895 12.75 3,515,790
Jul 09 2020 13.02 0.44 3.5% 12.95 13.68 11.80 5,836,477
Jul 08 2020 12.58 1.23 10.84% 11.37 12.58 11.20 4,339,029
Jul 07 2020 11.35 -0.45 -3.81% 11.70 11.94 11.10 2,760,914
Jul 06 2020 11.80 1.32 12.6% 10.75 11.90 10.45 6,564,706
Jul 03 2020 10.48 0.00 +0.00% 10.58 10.80 9.95 0
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 20,911,014
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
Jun 04 2020 8.00 0.16 2.04% 7.94 8.11 7.77 2,264,670
Jun 03 2020 7.84 -0.21 -2.61% 8.00 8.16 7.76 1,888,501
Jun 02 2020 8.05 -0.34 -4.05% 8.40 8.475 7.80 2,427,912
Jun 01 2020 8.39 0.36 4.48% 8.02 8.57 7.9632 2,258,338
May 29 2020 8.03 -0.04 -0.5% 8.02 8.28 7.82 2,257,845
May 28 2020 8.07 -0.26 -3.17% 8.29 8.48 8.02 1,800,880
May 27 2020 8.334 0.18 2.26% 8.30 8.40 7.76 1,898,283
May 26 2020 8.15 0.23 2.9% 8.23 8.38 8.00 1,964,250
May 25 2020 7.92 0.00 +0.00% 8.00 8.00 7.67 0
May 22 2020 7.92 -0.01 -0.13% 8.00 8.00 7.67 822,045
May 21 2020 7.93 -0.07 -0.88% 7.90 8.05 7.64 1,187,761
May 20 2020 8.00 -0.27 -3.26% 8.29 8.54 7.97 1,985,224
May 19 2020 8.27 -0.08 -0.96% 8.22 8.60 8.15 2,037,796
May 18 2020 8.35 0.32 3.99% 8.49 8.65 7.92 2,920,885
May 15 2020 8.03 0.00 0.0% 8.01 8.31 7.85 1,814,197
May 14 2020 8.03 0.17 2.16% 7.61 8.19 7.25 2,367,584
May 13 2020 7.86 -0.72 -8.39% 8.79 8.81 7.59 2,612,794
May 12 2020 8.58 0.09 1.06% 8.70 9.43 8.50 3,536,631
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:20200810 23:12:48