BE

Bloom Energy Historical Data

BE Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 36.47 -2.39 -6.15% 38.01 38.58 35.10 4,869,821
Jan 14 2021 38.86 0.15 0.39% 38.78 39.38 36.42 6,481,139
Jan 13 2021 38.71 3.05 8.55% 36.97 38.95 34.37 6,809,954
Jan 12 2021 35.66 1.08 3.12% 34.80 36.88 33.73 5,494,737
Jan 11 2021 34.58 -0.21 -0.6% 34.00 35.30 32.82 4,157,671
Jan 08 2021 34.79 1.23 3.67% 34.93 37.39 34.11 7,790,477
Jan 07 2021 33.56 3.14 10.32% 33.75 35.74 32.50 8,973,307
Jan 06 2021 30.42 2.06 7.26% 29.93 31.99 29.51 5,795,930
Jan 05 2021 28.36 1.07 3.92% 27.01 29.02 27.00 3,572,058
Jan 04 2021 27.29 -1.37 -4.78% 29.14 29.38 27.05 4,448,474
Jan 01 2021 28.66 0.00 +0.00% 28.08 29.42 28.05 0
Dec 31 2020 28.66 0.25 0.88% 28.08 29.42 28.05 2,440,515
Dec 30 2020 28.41 0.59 2.12% 27.63 28.86 27.12 3,184,481
Dec 29 2020 27.82 -0.37 -1.31% 28.46 29.5915 26.75 4,338,656
Dec 28 2020 28.19 -2.33 -7.63% 31.10 31.58 28.04 4,566,599
Dec 25 2020 30.52 0.00 +0.00% 30.84 31.09 29.57 0
Dec 24 2020 30.52 0.00 +0.00% 30.84 31.09 29.57 0
Dec 24 2020 30.52 -0.07 -0.23% 30.84 31.09 29.57 2,321,510
Dec 23 2020 30.59 0.27 0.89% 31.05 31.06 29.13 5,297,435
Dec 22 2020 30.32 2.77 10.05% 28.50 31.45 28.45 8,917,203
Dec 21 2020 27.55 1.24 4.71% 25.92 27.576 24.99 5,732,855
Dec 18 2020 26.31 -0.02 -0.08% 26.60 27.64 26.141 7,628,583
Dec 17 2020 26.33 0.45 1.74% 26.22 27.53 25.75 5,104,691
Dec 16 2020 25.88 -0.54 -2.04% 26.91 27.32 25.21 4,750,492
Dec 15 2020 26.42 2.08 8.55% 25.14 27.30 25.00 5,803,351
Dec 14 2020 24.34 -0.34 -1.38% 25.11 25.764 24.33 4,108,336
Dec 11 2020 24.68 -1.08 -4.19% 25.32 26.10 23.62 4,436,803
Dec 10 2020 25.76 0.75 3.0% 23.80 26.0486 23.4102 6,609,242
Dec 09 2020 25.01 -5.58 -18.24% 28.30 28.75 24.02 15,333,451
Dec 08 2020 30.59 2.96 10.71% 27.61 31.04 27.50 7,641,549
Dec 07 2020 27.63 -0.30 -1.07% 28.07 29.7798 27.30 4,765,797
Dec 04 2020 27.93 3.73 15.41% 24.95 27.99 24.86 6,768,449
Dec 03 2020 24.20 -0.06 -0.25% 24.72 25.30 24.08 4,083,098
Dec 02 2020 24.26 -0.36 -1.46% 23.10 24.76 21.9427 5,238,770
Dec 01 2020 24.62 0.10 0.41% 25.10 25.40 23.59 5,680,419
Nov 30 2020 24.52 -1.11 -4.33% 26.00 26.87 23.1401 6,558,684
Nov 27 2020 25.63 0.00 +0.00% 27.16 28.24 24.42 0
Nov 27 2020 25.63 -1.83 -6.66% 27.16 28.24 24.42 7,023,638
Nov 26 2020 27.46 0.00 +0.00% 23.37 27.55 22.84 0
Nov 25 2020 27.46 2.44 9.75% 23.37 27.55 22.84 10,631,680
Nov 24 2020 25.02 2.94 13.32% 22.75 25.87 22.38 16,020,556
Nov 23 2020 22.08 3.41 18.26% 19.15 22.30 19.00 13,034,535
Nov 20 2020 18.67 -0.09 -0.48% 19.00 19.61 18.67 4,081,242
Nov 19 2020 18.76 0.25 1.35% 18.71 19.97 18.50 6,851,825
Nov 18 2020 18.51 -0.76 -3.94% 19.81 20.07 18.45 5,624,732
Nov 17 2020 19.27 0.12 0.63% 18.92 19.56 18.15 5,950,082
Nov 16 2020 19.15 1.10 6.09% 18.40 19.17 18.21 5,521,897
Nov 13 2020 18.05 0.95 5.56% 17.40 18.19 17.1561 4,801,464
Nov 12 2020 17.10 0.00 0.0% 17.35 17.37 16.36 6,237,331
Nov 11 2020 17.10 1.53 9.83% 15.82 17.39 15.80 6,928,136
Nov 10 2020 15.57 0.04 0.26% 16.26 16.36 15.02 5,711,471
Nov 09 2020 15.53 0.90 6.15% 15.90 16.37 15.40 6,601,686
Nov 06 2020 14.63 -0.77 -5.0% 15.40 15.53 14.45 6,338,789
Nov 05 2020 15.40 1.60 11.59% 14.56 15.6501 14.555 7,677,081
Nov 04 2020 13.80 -0.72 -4.96% 13.90 14.10 12.81 9,965,708
Nov 03 2020 14.52 1.53 11.78% 13.76 14.99 12.99 9,320,160
Nov 02 2020 12.99 0.35 2.77% 13.25 13.38 12.61 5,893,636
Oct 30 2020 12.64 0.00 +0.00% 13.99 14.1899 12.37 0
Oct 30 2020 12.64 -2.08 -14.13% 13.99 14.1899 12.37 11,917,091
Oct 29 2020 14.72 0.12 0.82% 14.76 14.99 14.28 5,156,777
Oct 28 2020 14.60 -0.82 -5.32% 14.98 15.41 14.30 6,917,271
Oct 27 2020 15.42 -0.25 -1.6% 15.88 16.77 15.29 5,772,365
Oct 26 2020 15.67 -0.76 -4.63% 16.00 16.32 15.08 4,769,816
Oct 23 2020 16.43 -0.18 -1.08% 16.78 17.5734 15.97 5,543,103
Oct 22 2020 16.61 0.21 1.28% 16.61 16.9672 15.475 6,402,498
Oct 21 2020 16.40 -1.77 -9.74% 18.18 18.3399 16.31 6,579,293
Oct 20 2020 18.17 -0.15 -0.82% 18.40 19.15 17.93 3,517,990
Oct 19 2020 18.32 -0.54 -2.86% 18.96 19.28 18.14 3,764,553
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:20210117 04:22:21