Bloom Energy Corp Cl A (NY: BE )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2024	12.04	12.42	11.51	12.01	6,548,840	+0.69(+6.10%)
Jan 31, 2024	11.53	12.24	11.29	11.32	5,963,812	-0.04(-0.35%)
Jan 30, 2024	11.73	11.75	11.30	11.36	4,178,134	-0.54(-4.54%)
Jan 29, 2024	11.50	11.92	11.06	11.90	8,672,266	-0.57(-4.57%)
Jan 26, 2024	12.65	12.86	12.43	12.47	3,340,463	+0.00(+0.00%)
Jan 25, 2024	12.18	12.62	12.00	12.47	4,442,503	+0.60(+5.05%)
Jan 24, 2024	12.27	12.57	11.82	11.87	4,780,935	-0.06(-0.50%)
Jan 23, 2024	11.99	12.32	11.67	11.93	5,134,551	-0.13(-1.08%)
Jan 22, 2024	11.59	12.35	11.51	12.06	5,633,721	+0.66(+5.79%)
Jan 19, 2024	11.22	11.43	10.96	11.40	5,533,269	+0.13(+1.15%)
Jan 18, 2024	11.30	11.45	10.95	11.27	7,789,584	+0.01(+0.09%)
Jan 17, 2024	11.40	11.66	11.14	11.26	4,644,441	-0.59(-4.98%)
Jan 16, 2024	12.45	12.47	11.71	11.85	6,178,572	-0.88(-6.91%)
Jan 12, 2024	13.15	13.22	12.61	12.73	3,556,419	-0.24(-1.85%)
Jan 11, 2024	13.31	13.39	12.48	12.97	4,258,268	-0.50(-3.71%)
Jan 10, 2024	14.11	14.23	13.16	13.47	5,004,913	+0.15(+1.13%)
Jan 09, 2024	13.56	13.63	13.22	13.32	3,907,747	-0.57(-4.10%)
Jan 08, 2024	13.69	13.95	13.32	13.89	2,947,388	+0.12(+0.87%)
Jan 05, 2024	13.75	14.39	13.64	13.77	2,772,560	-0.14(-1.01%)
Jan 04, 2024	13.95	14.21	13.85	13.91	2,075,144	-0.11(-0.78%)
Jan 03, 2024	14.36	14.37	13.75	14.02	3,649,578	-0.74(-5.01%)
Jan 02, 2024	14.50	15.27	14.39	14.76	3,145,518	-0.04(-0.27%)
Dec 29, 2023	15.20	15.20	14.65	14.80	2,556,427	-0.43(-2.82%)
Dec 28, 2023	15.14	15.39	15.05	15.23	1,991,920	-0.02(-0.13%)
Dec 27, 2023	15.19	15.32	15.00	15.25	2,594,459	+0.16(+1.06%)
Dec 26, 2023	14.98	15.16	14.74	15.09	2,724,565	+0.21(+1.41%)
Dec 22, 2023	14.40	14.98	14.38	14.88	3,710,482	+0.12(+0.81%)
Dec 21, 2023	14.23	14.79	14.02	14.76	3,772,761	+0.92(+6.65%)
Dec 20, 2023	14.19	14.63	13.79	13.84	4,130,680	-0.47(-3.28%)
Dec 19, 2023	13.87	14.37	13.70	14.31	4,929,867	+0.59(+4.30%)
Dec 18, 2023	14.01	14.31	13.66	13.72	4,313,310	-0.48(-3.38%)
Dec 15, 2023	14.58	14.75	13.91	14.20	7,957,740	-0.21(-1.46%)
Dec 14, 2023	14.02	15.24	14.02	14.41	10,369,181	+0.85(+6.27%)
Dec 13, 2023	12.76	13.84	12.62	13.56	5,825,160	+0.69(+5.36%)
Dec 12, 2023	13.33	13.33	12.68	12.87	5,861,607	-0.64(-4.74%)
Dec 11, 2023	13.79	13.99	13.36	13.51	4,694,682	-0.40(-2.88%)
Dec 08, 2023	13.79	14.13	13.61	13.91	4,092,271	+0.03(+0.22%)
Dec 07, 2023	14.14	14.24	13.58	13.88	5,430,638	-0.33(-2.32%)
Dec 06, 2023	15.08	15.23	14.00	14.21	7,357,911	-0.70(-4.69%)
Dec 05, 2023	15.27	15.27	14.70	14.91	4,026,909	-0.61(-3.93%)
Dec 04, 2023	15.31	15.73	15.24	15.52	4,150,044	+0.14(+0.91%)

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.