Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bloom Energy Corp Cl A (NY: BE )

14.99 +2.07 (+16.06%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 12.53 13.12 12.40 12.92 5,501,784 +0.59(+4.79%)
May 17, 2024 12.18 12.34 11.98 12.33 3,969,194 +0.10(+0.82%)
May 16, 2024 12.78 12.81 11.93 12.23 5,815,764 -0.63(-4.90%)
May 15, 2024 12.85 13.09 12.23 12.86 7,400,557 +0.38(+3.04%)
May 14, 2024 12.04 13.07 12.04 12.48 7,285,291 +0.93(+8.05%)
May 13, 2024 11.19 12.29 11.19 11.55 5,784,281 +0.39(+3.49%)
May 10, 2024 12.50 13.54 11.13 11.16 11,544,470 -0.58(-4.94%)
May 09, 2024 11.81 12.04 11.59 11.74 6,518,418 -0.06(-0.51%)
May 08, 2024 11.48 11.81 11.22 11.80 3,165,901 +0.03(+0.25%)
May 07, 2024 12.20 12.33 11.75 11.77 5,614,651 -0.43(-3.52%)
May 06, 2024 11.94 12.37 11.94 12.20 3,892,369 +0.40(+3.39%)
May 03, 2024 11.84 12.23 11.60 11.80 4,200,425 +0.36(+3.15%)
May 02, 2024 11.66 11.66 11.20 11.44 3,570,985 +0.13(+1.15%)
May 01, 2024 11.13 11.90 11.05 11.31 4,543,733 +0.18(+1.62%)
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%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.