Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

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

Bloom Energy Corp Cl A (NY: BE )

9.600 -0.500 (-4.95%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 14.32 15.40 14.10 15.38 4,843,461 +0.94(+6.51%)
Nov 30, 2023 14.41 14.89 14.04 14.44 5,137,034 +0.13(+0.91%)
Nov 29, 2023 13.88 14.62 13.82 14.31 5,008,473 +0.76(+5.61%)
Nov 28, 2023 12.91 13.66 12.70 13.55 4,410,073 +0.54(+4.15%)
Nov 27, 2023 13.27 13.33 12.89 13.01 4,083,255 -0.20(-1.51%)
Nov 24, 2023 13.15 13.29 13.05 13.21 1,539,392 +0.09(+0.69%)
Nov 22, 2023 12.97 13.16 12.65 13.12 3,698,067 +0.30(+2.34%)
Nov 21, 2023 12.70 12.89 12.29 12.82 5,399,635 -0.04(-0.31%)
Nov 20, 2023 12.57 13.01 12.36 12.86 3,052,937 +0.29(+2.31%)
Nov 17, 2023 12.67 12.77 12.22 12.57 4,909,653 +0.15(+1.21%)
Nov 16, 2023 12.35 12.65 12.19 12.42 4,085,036 -0.11(-0.88%)
Nov 15, 2023 12.54 13.25 12.40 12.53 5,814,081 +0.18(+1.46%)
Nov 14, 2023 11.34 12.50 11.26 12.35 9,529,297 +1.74(+16.40%)
Nov 13, 2023 10.48 10.88 10.39 10.61 5,114,965 +0.07(+0.66%)
Nov 10, 2023 10.52 10.96 9.968 10.54 9,710,117 -0.33(-3.04%)
Nov 09, 2023 11.54 12.10 10.81 10.87 15,478,863 +0.84(+8.37%)
Nov 08, 2023 9.950 10.23 9.600 10.03 8,848,427 +0.10(+1.01%)
Nov 07, 2023 10.00 10.20 9.670 9.930 5,232,988 -0.16(-1.59%)
Nov 06, 2023 10.91 10.93 9.955 10.09 4,493,067 -0.71(-6.57%)
Nov 03, 2023 11.27 11.55 10.79 10.80 6,413,574 +0.04(+0.37%)
Nov 02, 2023 10.26 10.79 10.26 10.76 5,127,280 +0.74(+7.39%)
Nov 01, 2023 10.31 10.42 9.860 10.02 5,129,524 -0.38(-3.65%)
Oct 31, 2023 10.01 10.48 9.990 10.40 4,130,976 +0.39(+3.90%)
Oct 30, 2023 10.03 10.25 9.510 10.01 6,205,039 +0.23(+2.35%)
Oct 27, 2023 10.82 10.85 9.680 9.780 7,349,679 -1.08(-9.94%)
Oct 26, 2023 11.43 11.61 10.53 10.86 5,414,023 -0.49(-4.32%)
Oct 25, 2023 11.60 11.62 11.21 11.35 3,931,062 -0.40(-3.40%)
Oct 24, 2023 11.50 11.98 11.40 11.75 5,282,726 +0.50(+4.44%)
Oct 23, 2023 11.10 11.46 10.87 11.25 3,808,851 -0.06(-0.53%)
Oct 20, 2023 11.70 11.93 11.25 11.31 18,672,112 -0.63(-5.28%)
Oct 19, 2023 12.01 12.29 11.83 11.94 4,699,433 -0.08(-0.67%)
Oct 18, 2023 12.19 12.21 11.90 12.02 3,606,758 -0.40(-3.22%)
Oct 17, 2023 12.05 12.57 11.81 12.42 6,080,871 +0.03(+0.24%)
Oct 16, 2023 11.65 12.55 11.54 12.39 10,596,959 +0.96(+8.40%)
Oct 13, 2023 11.45 12.00 11.25 11.43 4,039,681 +0.02(+0.18%)
Oct 12, 2023 11.84 11.89 11.31 11.41 3,690,581 -0.43(-3.63%)
Oct 11, 2023 11.84 11.98 11.55 11.84 5,923,655 +0.38(+3.32%)
Oct 10, 2023 10.65 11.47 10.55 11.46 6,364,161 +0.91(+8.63%)
Oct 09, 2023 10.74 11.07 10.45 10.55 3,828,471 -0.58(-5.21%)
Oct 06, 2023 10.56 11.19 10.53 11.13 4,837,409 +0.39(+3.63%)
Oct 05, 2023 11.18 11.24 10.68 10.74 5,031,514 -0.64(-5.62%)
Oct 04, 2023 11.57 11.68 10.97 11.38 5,383,613 -0.16(-1.39%)
Oct 03, 2023 12.01 12.09 11.42 11.54 7,091,379 -0.65(-5.33%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.