Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

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

Bloom Energy Corporation Class A Common Stock (NY: BE )

23.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 10, 2025 23.90 24.14 22.84 23.58 4,714,938 -0.80(-3.28%)
Jan 08, 2025 24.22 24.77 23.53 24.38 6,433,817 -0.68(-2.71%)
Jan 07, 2025 25.60 26.24 24.42 25.06 4,841,246 -0.42(-1.65%)
Jan 06, 2025 24.89 26.09 24.50 25.48 6,589,016 +1.16(+4.77%)
Jan 03, 2025 23.75 25.37 23.45 24.32 6,441,731 +0.95(+4.07%)
Jan 02, 2025 22.51 23.65 22.37 23.37 4,201,016 +1.16(+5.22%)
Dec 31, 2024 22.21 0 -0.30(-1.33%)
Dec 30, 2024 22.35 22.99 22.05 22.51 4,243,850 -0.39(-1.70%)
Dec 27, 2024 24.05 24.84 22.65 22.90 5,082,446 -1.43(-5.88%)
Dec 26, 2024 24.30 24.46 23.67 24.33 2,656,452 +0.00(+0.00%)
Dec 24, 2024 24.13 24.62 23.53 24.33 1,697,157 +0.13(+0.54%)
Dec 23, 2024 23.85 24.37 23.28 24.20 4,263,797 +0.08(+0.33%)
Dec 20, 2024 22.68 24.47 22.57 24.12 6,380,386 +1.30(+5.72%)
Dec 19, 2024 24.00 24.18 21.91 22.82 8,242,952 -0.64(-2.75%)
Dec 18, 2024 24.67 25.46 22.89 23.46 4,933,713 -1.31(-5.29%)
Dec 17, 2024 26.00 26.78 24.51 24.77 5,458,103 -1.38(-5.28%)
Dec 16, 2024 25.74 27.06 24.40 26.15 7,137,880 +0.56(+2.19%)
Dec 13, 2024 24.34 25.88 24.25 25.59 4,808,771 +0.78(+3.14%)
Dec 12, 2024 24.10 26.03 23.93 24.81 6,304,914 +1.21(+5.13%)
Dec 11, 2024 24.67 25.20 23.55 23.60 8,200,828 +0.13(+0.55%)
Dec 10, 2024 25.95 25.95 22.73 23.47 15,147,287 -3.11(-11.70%)
Dec 09, 2024 27.68 28.48 26.21 26.58 7,014,489 -0.50(-1.85%)
Dec 06, 2024 26.72 27.50 25.71 27.08 6,877,020 +1.12(+4.31%)
Dec 05, 2024 26.45 26.91 25.48 25.96 6,047,315 -0.32(-1.22%)
Dec 04, 2024 26.44 26.67 25.16 26.28 6,546,247 +0.14(+0.54%)
Dec 03, 2024 26.06 26.52 25.43 26.14 7,943,364 -0.78(-2.90%)
Dec 02, 2024 27.55 28.00 26.68 26.92 6,852,032 -0.53(-1.93%)
Nov 29, 2024 27.67 27.92 26.97 27.45 3,830,524 +0.24(+0.88%)
Nov 27, 2024 26.95 28.70 26.82 27.21 12,066,181 +1.04(+3.97%)
Nov 26, 2024 26.01 26.89 25.56 26.17 8,645,692 +0.22(+0.85%)
Nov 25, 2024 26.30 26.92 25.07 25.95 11,086,550 +0.19(+0.74%)
Nov 22, 2024 24.00 26.26 23.61 25.76 10,584,661 +1.82(+7.60%)
Nov 21, 2024 24.76 25.01 23.51 23.94 9,667,687 -0.86(-3.47%)
Nov 20, 2024 23.02 25.12 22.86 24.80 14,333,129 +1.05(+4.42%)
Nov 19, 2024 22.40 24.25 22.17 23.75 14,680,363 +0.94(+4.12%)
Nov 18, 2024 21.41 24.92 21.09 22.81 38,663,256 +1.67(+7.90%)
Nov 15, 2024 20.95 22.50 17.80 21.14 65,713,052 +7.86(+59.19%)
Nov 14, 2024 13.65 13.72 12.78 13.28 4,366,149 -0.32(-2.35%)
Nov 13, 2024 13.71 14.22 13.48 13.60 6,125,349 +0.06(+0.44%)
Nov 12, 2024 13.08 13.58 12.80 13.54 5,858,941 -0.08(-0.59%)
Nov 11, 2024 13.60 13.88 12.96 13.62 9,913,444 +0.45(+3.42%)
Nov 08, 2024 11.05 13.39 11.02 13.17 23,196,164 +2.50(+23.43%)
Nov 07, 2024 10.69 11.18 10.48 10.67 11,008,460 -0.30(-2.73%)
Nov 06, 2024 10.99 11.21 10.42 10.97 12,234,580 -0.43(-3.77%)
Nov 05, 2024 10.83 11.42 10.63 11.40 9,970,131 +0.58(+5.36%)
Nov 04, 2024 10.00 10.94 10.00 10.82 9,877,553 +0.88(+8.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.