Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bloom Energy Corp Cl A
(NY:
BE
)
16.29
+0.56 (+3.56%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
10.99
11.44
10.75
11.13
6,191,559
+0.14(+1.27%)
Apr 29, 2024
10.79
11.19
10.72
10.99
5,281,186
+0.39(+3.68%)
Apr 26, 2024
9.580
10.66
9.460
10.60
7,016,800
+1.05(+10.99%)
Apr 25, 2024
9.390
9.580
9.120
9.550
5,108,203
-0.09(-0.93%)
Apr 24, 2024
9.820
9.895
9.500
9.640
3,900,197
-0.19(-1.93%)
Apr 23, 2024
9.350
10.28
9.300
9.830
6,507,385
+0.51(+5.47%)
Apr 22, 2024
9.780
9.780
9.140
9.320
6,705,376
-0.31(-3.22%)
Apr 19, 2024
9.720
9.840
9.500
9.630
14,916,317
-0.12(-1.23%)
Apr 18, 2024
9.860
10.08
9.590
9.750
4,235,313
-0.05(-0.51%)
Apr 17, 2024
9.950
10.04
9.745
9.800
4,282,868
-0.08(-0.81%)
Apr 16, 2024
10.09
10.21
9.750
9.880
7,562,525
-0.36(-3.52%)
Apr 15, 2024
10.58
10.75
10.19
10.24
5,981,573
-0.50(-4.66%)
Apr 12, 2024
11.29
11.44
10.60
10.74
4,358,569
-0.64(-5.62%)
Apr 11, 2024
11.51
11.62
10.88
11.38
3,708,669
-0.04(-0.35%)
Apr 10, 2024
11.16
11.52
11.05
11.42
5,143,683
-0.46(-3.87%)
Apr 09, 2024
12.00
12.51
11.78
11.88
5,137,453
+0.21(+1.80%)
Apr 08, 2024
11.91
12.04
11.63
11.67
3,684,150
-0.02(-0.17%)
Apr 05, 2024
11.80
12.08
11.61
11.69
3,905,359
-0.10(-0.85%)
Apr 04, 2024
12.00
12.50
11.69
11.79
5,885,497
+0.08(+0.68%)
Apr 03, 2024
11.53
11.79
11.24
11.71
4,258,607
-0.04(-0.34%)
Apr 02, 2024
11.50
11.88
11.22
11.75
6,355,368
+0.02(+0.17%)
Apr 01, 2024
11.75
11.76
11.09
11.73
5,554,849
+0.49(+4.36%)
Mar 28, 2024
11.03
11.28
11.28
11.24
4,258,035
+0.21(+1.90%)
Mar 27, 2024
10.85
11.16
10.71
11.03
4,737,504
+0.23(+2.13%)
Mar 26, 2024
10.25
11.22
10.24
10.80
10,853,318
+0.76(+7.57%)
Mar 25, 2024
9.910
10.25
9.850
10.04
5,253,987
+0.17(+1.72%)
Mar 22, 2024
9.810
9.920
9.575
9.870
3,158,810
+0.05(+0.51%)
Mar 21, 2024
9.640
10.00
9.530
9.820
3,511,137
+0.23(+2.40%)
Mar 20, 2024
9.390
9.725
9.160
9.590
3,460,803
+0.12(+1.27%)
Mar 19, 2024
9.500
9.660
9.270
9.470
3,798,616
-0.31(-3.17%)
Mar 18, 2024
9.290
9.880
9.100
9.780
6,003,069
+0.52(+5.62%)
Mar 15, 2024
9.100
9.270
8.995
9.260
4,955,258
+0.23(+2.55%)
Mar 14, 2024
10.05
10.16
8.820
9.030
9,733,994
-1.00(-9.97%)
Mar 13, 2024
10.20
10.53
9.980
10.03
3,621,035
-0.27(-2.62%)
Mar 12, 2024
10.53
10.62
10.03
10.30
4,370,441
-0.16(-1.53%)
Mar 11, 2024
10.29
10.72
10.23
10.46
4,495,261
+0.15(+1.45%)
Mar 08, 2024
10.62
10.92
10.29
10.31
5,367,990
-0.13(-1.25%)
Mar 07, 2024
9.660
10.49
9.560
10.44
7,839,532
+0.90(+9.43%)
Mar 06, 2024
9.780
9.810
8.950
9.540
7,995,389
+0.42(+4.61%)
Mar 05, 2024
8.880
9.300
8.780
9.120
5,999,225
+0.09(+1.00%)
Mar 04, 2024
9.100
9.130
8.680
9.030
4,579,738
-0.05(-0.55%)
Mar 01, 2024
8.760
9.140
8.415
9.080
6,885,099
+0.31(+3.53%)
Feb 29, 2024
9.160
9.375
8.740
8.770
4,338,349
-0.22(-2.45%)
Feb 28, 2024
9.200
9.430
8.950
8.990
3,959,009
-0.33(-3.54%)
Feb 27, 2024
8.900
9.340
8.805
9.320
7,282,004
+0.62(+7.13%)
Feb 26, 2024
8.590
8.780
8.430
8.700
5,841,113
+0.12(+1.40%)
Feb 23, 2024
8.550
8.800
8.412
8.580
5,606,515
-0.02(-0.23%)
Feb 22, 2024
9.040
9.040
8.445
8.600
7,489,561
-0.36(-4.02%)
Feb 21, 2024
8.830
8.990
8.700
8.960
6,396,588
+0.04(+0.45%)
Feb 20, 2024
9.670
9.800
8.780
8.920
12,665,510
-0.96(-9.72%)
Feb 16, 2024
9.000
9.950
8.980
9.880
27,137,472
-2.09(-17.46%)
Feb 15, 2024
11.66
12.05
11.65
11.97
7,405,333
+0.26(+2.22%)
Feb 14, 2024
11.51
11.78
11.24
11.71
4,922,882
+0.46(+4.09%)
Feb 13, 2024
11.54
11.72
11.05
11.25
5,170,567
-1.07(-8.69%)
Feb 12, 2024
11.57
12.46
11.49
12.32
4,880,868
+0.79(+6.85%)
Feb 09, 2024
11.57
11.71
11.28
11.53
4,078,347
+0.01(+0.09%)
Feb 08, 2024
11.27
11.59
11.15
11.52
2,993,178
+0.22(+1.95%)
Feb 07, 2024
11.54
11.61
11.07
11.30
2,931,192
-0.01(-0.09%)
Feb 06, 2024
10.95
11.36
10.83
11.31
3,345,770
+0.28(+2.54%)
Feb 05, 2024
11.32
11.42
10.72
11.03
3,860,662
-0.57(-4.91%)
Feb 02, 2024
11.80
12.00
11.37
11.60
4,720,477
-0.41(-3.41%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.