Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

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

Bloom Energy Corp Cl A (NY: BE )

11.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 10.74 10.99 10.27 10.80 1,037,800 -0.06(-0.55%)
May 30, 2019 11.12 11.42 10.69 10.86 767,949 -0.26(-2.34%)
May 29, 2019 11.15 11.40 10.91 11.12 737,974 -0.15(-1.33%)
May 28, 2019 11.12 11.44 10.80 11.27 1,589,665 +0.10(+0.90%)
May 24, 2019 11.70 11.83 11.09 11.17 861,500 -0.46(-3.96%)
May 23, 2019 11.90 12.00 11.31 11.63 862,166 -0.37(-3.08%)
May 22, 2019 12.20 12.39 11.90 12.00 1,591,094 -0.28(-2.28%)
May 21, 2019 11.82 12.32 11.73 12.28 977,772 +0.56(+4.78%)
May 20, 2019 12.06 12.06 11.64 11.72 1,107,302 -0.18(-1.51%)
May 17, 2019 12.87 13.01 11.68 11.90 2,810,900 -1.09(-8.39%)
May 16, 2019 13.37 13.55 12.90 12.99 1,127,689 -0.36(-2.70%)
May 15, 2019 13.56 13.88 13.32 13.35 810,456 -0.32(-2.34%)
May 14, 2019 13.28 13.96 13.28 13.67 1,010,503 +0.47(+3.56%)
May 13, 2019 13.05 13.40 12.92 13.20 1,016,894 -0.17(-1.27%)
May 10, 2019 13.67 13.73 13.18 13.37 883,900 -0.33(-2.41%)
May 09, 2019 13.24 13.91 12.96 13.70 1,249,331 +0.36(+2.70%)
May 08, 2019 14.19 14.64 13.31 13.34 1,802,275 -0.82(-5.79%)
May 07, 2019 14.70 15.00 13.29 14.16 2,690,989 -0.56(-3.80%)
May 06, 2019 14.50 15.45 14.30 14.72 1,489,094 -0.54(-3.54%)
May 03, 2019 14.21 15.30 14.20 15.26 2,326,000 +1.13(+8.00%)
May 02, 2019 14.54 14.60 13.66 14.13 1,325,819 -0.19(-1.33%)
May 01, 2019 13.65 14.60 13.62 14.32 2,036,546 +0.70(+5.14%)
Apr 30, 2019 13.36 13.90 13.06 13.62 2,267,418 +0.46(+3.50%)
Apr 29, 2019 13.02 13.87 12.81 13.16 3,887,911 +0.86(+6.99%)
Apr 26, 2019 12.57 12.59 12.10 12.30 782,600 -0.04(-0.32%)
Apr 25, 2019 12.91 12.98 12.23 12.34 565,014 -0.59(-4.56%)
Apr 24, 2019 12.86 13.02 12.66 12.93 433,070 +0.07(+0.54%)
Apr 23, 2019 13.04 13.16 12.77 12.86 898,797 -0.12(-0.92%)
Apr 22, 2019 13.03 13.19 12.74 12.98 528,542 +0.02(+0.15%)
Apr 18, 2019 12.91 13.10 12.36 12.96 698,600 +0.02(+0.15%)
Apr 17, 2019 12.57 13.10 12.57 12.94 1,548,541 +0.50(+4.02%)
Apr 16, 2019 11.90 12.57 11.90 12.44 790,114 +0.55(+4.63%)
Apr 15, 2019 12.37 12.37 11.85 11.89 767,872 -0.50(-4.04%)
Apr 12, 2019 12.61 13.15 12.21 12.39 666,700 -0.12(-0.96%)
Apr 11, 2019 11.95 12.53 11.76 12.51 1,044,266 +0.53(+4.42%)
Apr 10, 2019 12.35 12.50 11.87 11.98 740,219 -0.36(-2.92%)
Apr 09, 2019 12.34 12.58 12.02 12.34 772,324 -0.04(-0.32%)
Apr 08, 2019 12.54 12.54 11.97 12.38 1,031,551 -0.27(-2.13%)
Apr 05, 2019 12.80 12.91 12.36 12.65 1,114,800 -0.03(-0.24%)
Apr 04, 2019 13.16 13.23 12.64 12.68 767,201 -0.62(-4.66%)
Apr 03, 2019 13.12 13.95 12.80 13.30 1,496,275 +0.32(+2.47%)
Apr 02, 2019 12.87 13.16 12.63 12.98 1,223,142 +0.11(+0.85%)
Apr 01, 2019 13.00 13.10 12.41 12.87 1,150,881 -0.05(-0.39%)
Mar 29, 2019 12.20 12.95 12.20 12.92 929,700 +0.76(+6.25%)
Mar 28, 2019 12.20 12.39 11.71 12.16 913,193 -0.11(-0.90%)
Mar 27, 2019 12.00 12.50 11.42 12.27 1,007,578 +0.28(+2.34%)
Mar 26, 2019 11.90 12.40 11.70 11.99 1,201,727 +0.19(+1.61%)
Mar 25, 2019 11.60 11.88 10.94 11.80 1,270,105 +0.00(+0.00%)
Mar 22, 2019 12.55 12.62 11.68 11.80 1,461,500 -0.75(-5.98%)
Mar 21, 2019 12.68 13.95 12.39 12.55 2,663,748 -0.11(-0.87%)
Mar 20, 2019 12.90 13.12 12.65 12.66 718,900 -0.27(-2.09%)
Mar 19, 2019 12.95 13.57 12.81 12.93 1,268,950 +0.01(+0.08%)
Mar 18, 2019 13.10 13.41 12.62 12.92 1,298,314 +0.02(+0.16%)
Mar 15, 2019 12.55 13.07 12.53 12.90 1,563,900 +0.37(+2.95%)
Mar 14, 2019 13.25 13.25 12.52 12.53 1,077,285 -0.74(-5.58%)
Mar 13, 2019 13.93 14.20 13.15 13.27 1,474,837 -0.60(-4.33%)
Mar 12, 2019 14.24 14.83 13.75 13.87 1,103,337 -0.43(-3.01%)
Mar 11, 2019 13.34 15.36 13.21 14.30 1,504,352 +0.80(+5.93%)
Mar 08, 2019 13.86 14.08 13.05 13.50 609,400 -0.78(-5.46%)
Mar 07, 2019 14.22 14.58 13.32 14.28 755,089 +0.16(+1.13%)
Mar 06, 2019 15.13 15.21 14.02 14.12 985,761 -1.14(-7.47%)
Mar 05, 2019 15.01 15.57 15.01 15.26 601,805 +0.13(+0.86%)
Mar 04, 2019 16.51 16.63 14.60 15.13 1,272,415 -1.17(-7.18%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.