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 Last Traded
-0.47 -1.93% 23.82 07:00:15
Open Price Low Price High Price Close Price Prev Close
24.29
more quote information »

BE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.7226.9824.1725.091,942,540-2.90-10.85%
1 Month19.4526.9819.3923.822,400,0934.3722.47%
3 Months26.8028.3518.4023.713,319,883-2.98-11.12%
6 Months26.9144.9518.4029.164,057,372-3.09-11.48%
1 Year9.6544.957.7121.945,035,25514.17146.84%
3 Years18.7044.952.4416.603,031,7155.1227.38%
5 Years18.7044.952.4416.603,031,7155.1227.38%

BE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 15 2021 24.29 -0.98 -3.88% 25.21 25.56 24.17 2,012,940
Jun 14 2021 25.27 -0.27 -1.06% 25.56 25.97 25.02 1,721,526
Jun 11 2021 25.54 0.42 1.67% 25.36 25.91 25.20 1,369,655
Jun 10 2021 25.12 -0.24 -0.95% 24.96 25.67 24.77 2,391,467
Jun 09 2021 25.36 -1.10 -4.16% 26.72 26.98 25.31 2,219,386
Jun 08 2021 26.46 0.83 3.24% 26.01 26.72 25.58 2,156,484
Jun 07 2021 25.63 1.04 4.23% 24.27 25.99 23.85 2,426,658
Jun 04 2021 24.59 -0.14 -0.57% 24.69 25.425 24.46 2,200,155
Jun 03 2021 24.73 0.07 0.28% 24.67 25.40 24.30 3,470,681
Jun 02 2021 24.66 0.22 0.9% 24.48 24.6699 23.81 2,276,447
Jun 01 2021 24.44 0.27 1.12% 24.81 24.83 23.61 1,877,568
May 28 2021 24.17 0.35 1.47% 24.34 24.81 23.93 2,133,211
May 27 2021 23.82 0.78 3.39% 23.10 23.87 22.62 2,462,068
May 26 2021 23.04 1.46 6.77% 21.71 23.11 21.57 3,362,225
May 25 2021 21.58 -0.27 -1.24% 21.76 22.19 21.42 2,154,172
May 24 2021 21.85 -0.44 -1.97% 22.51 22.71 21.63 2,167,950
May 21 2021 22.29 0.38 1.73% 22.12 22.80 21.57 2,903,227
May 20 2021 21.91 1.02 4.88% 21.96 22.47 21.33 3,594,279
May 19 2021 20.89 0.46 2.25% 19.45 21.06 19.39 2,703,940
May 18 2021 20.43 0.82 4.18% 19.88 20.77 19.34 4,628,417
May 17 2021 19.61 -0.69 -3.4% 19.99 20.32 19.3325 3,137,738
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.