Quantcast

Bloom Energy Corporation Class A Common Stock Historical Stock Prices

BE 
$11.97
*  
0.05
0.42%
Get BE Alerts
*Delayed - data as of Jan. 23, 2019 14:16 ET  -  Find a broker to begin trading BE now
Exchange:NYSE
Industry: Energy
Community Rating:
View:    BE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:16 11.85 12.08 11.82 11.97 158,827
01/22/2019 12.38 12.42 11.4 12.02 727,802
01/18/2019 13.19 13.42 12.58 12.67 494,307
01/17/2019 12.86 13.48 12.6 13.11 436,632
01/16/2019 13.22 13.35 12.65 12.82 253,042
01/15/2019 12.13 13.4 12.0534 12.59 442,424
01/14/2019 12.48 12.56 11.94 12.15 174,224
01/11/2019 11.84 12.69 11.81 12.24 387,727
01/10/2019 12.09 12.38 11.66 12.02 474,501
01/09/2019 12.8 13.63 12.01 12.14 643,497
01/08/2019 13 13.25 12.47 12.73 329,525
01/07/2019 11.86 13.24 11.86 12.41 391,644
01/04/2019 10.8 12.74 10.6001 11.83 659,778
01/03/2019 10.15 10.78 9.871 10.47 386,099
01/02/2019 9.91 10.6862 9.75 10.12 606,419
12/31/2018 10.9 11.04 9.75 9.98 609,489
12/28/2018 11.14 11.73 10.53 10.83 632,574
12/27/2018 10.95 11.015 10.18 10.96 372,411
12/26/2018 10.04 10.95 9.42 10.78 618,317
12/24/2018 10.04 10.185 9.6101 9.9 228,343
12/21/2018 10.33 10.59 9.42 10.08 739,342
12/20/2018 11.27 11.55 10.1 10.22 387,452
12/19/2018 11.67 12.8399 10.8 11.15 485,878
12/18/2018 12.95 13.0413 11.7501 12 578,617
12/17/2018 14.1 14.16 12.75 12.75 564,453
12/14/2018 14.29 14.62 13.85 14.12 343,475
12/13/2018 15.24 15.3 14.08 14.4 478,996
12/12/2018 15.64 16.01 15.12 15.44 236,878
12/11/2018 17.21 17.28 15.54 15.65 403,265
12/10/2018 15.84 17.34 15.7101 17.17 424,579
12/07/2018 15.53 16.1 15.31 15.87 231,656
12/06/2018 15.1 15.8 14.89 15.62 192,503
12/04/2018 16.63 16.63 15.33 15.39 225,044
12/03/2018 16.86 17 15.94 16.5 250,532
11/30/2018 17.25 17.26 16.06 16.45 342,797
11/29/2018 15 17.8 15 17.26 728,023
11/28/2018 14.5 15.5 14.5 15.45 293,522
11/27/2018 14.75 14.85 14.3 14.5 236,161
11/26/2018 15.19 15.4 14.43 14.7 281,659
11/23/2018 14.59 15.04 14.5 14.99 105,400
11/21/2018 14.81 15.12 14.55 14.67 359,903
11/20/2018 14.05 14.81 13.365 14.55 773,066
11/19/2018 16.07 16.32 14.5 14.5 688,390
11/16/2018 15.77 16.88 15.77 16.04 629,586
11/15/2018 17 17.25 15.28 15.46 847,478
11/14/2018 18.52 19 17.11 17.29 847,939
11/13/2018 19.41 19.8703 18.3 18.51 535,307
11/12/2018 19.4 19.87 19 19.7 329,536
11/09/2018 17.94 19.81 17.94 19.45 929,311
11/08/2018 17.96 18.44 17.9156 18.09 434,329
11/07/2018 17.77 18.63 17.26 18.01 1,307,543
11/06/2018 20.95 20.95 17.11 17.25 2,811,976
11/05/2018 22.9 23.58 22.05 23.01 369,873
11/02/2018 24.02 24.18 22.72 22.96 400,049
11/01/2018 23.97 24.26 23.64 23.74 233,255
10/31/2018 23.67 24.95 23.26 23.75 505,342
10/30/2018 21.96 23.03 21.5388 22.98 375,311
10/29/2018 22.23 23.02 21.8011 22.03 351,703
10/26/2018 23.13 23.9099 22.1 22.17 456,216
10/25/2018 23.98 24.11 22.71 23.44 458,611
10/24/2018 23.82 24.4199 23.5001 23.92 458,858
10/23/2018 23.88 24.112 21.96 23.82 507,653
10/22/2018 25.61 25.9999 24.0301 24.15 365,349
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio