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 Low Price High Price Open Price Previous Close Last Traded
-0.23 -1.77% 12.80 12.65 13.25 13.22 13.03 20:00:00
more quote information »

BE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week13.7614.7912.160613.145,707,807-0.96-6.98%
1 Month12.2019.7111.6315.256,343,1200.604.92%
3 Months8.2219.717.6412.374,667,1014.5855.72%
6 Months10.1019.713.0010.233,971,3932.7026.73%
1 Year8.5319.712.448.263,464,0714.2750.06%
3 Years18.7038.002.449.972,236,812-5.90-31.55%
5 Years18.7038.002.449.972,236,812-5.90-31.55%

BE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 12.80 -0.23 -1.77% 13.22 13.54 12.65 3,135,622
Aug 10 2020 13.03 0.49 3.91% 12.69 13.16 12.65 3,613,489
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
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.