Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Bloom Energy Corp Cl A (NY: BE )

9.750 -0.050 (-0.51%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2024	8.760	9.140	8.415	9.080	6,885,099	+0.31(+3.53%)
Feb 29, 2024	9.160	9.375	8.740	8.770	4,338,349	-0.22(-2.45%)
Feb 28, 2024	9.200	9.430	8.950	8.990	3,959,009	-0.33(-3.54%)
Feb 27, 2024	8.900	9.340	8.805	9.320	7,282,004	+0.62(+7.13%)
Feb 26, 2024	8.590	8.780	8.430	8.700	5,841,113	+0.12(+1.40%)
Feb 23, 2024	8.550	8.800	8.412	8.580	5,606,515	-0.02(-0.23%)
Feb 22, 2024	9.040	9.040	8.445	8.600	7,489,561	-0.36(-4.02%)
Feb 21, 2024	8.830	8.990	8.700	8.960	6,396,588	+0.04(+0.45%)
Feb 20, 2024	9.670	9.800	8.780	8.920	12,665,510	-0.96(-9.72%)
Feb 16, 2024	9.000	9.950	8.980	9.880	27,137,472	-2.09(-17.46%)
Feb 15, 2024	11.66	12.05	11.65	11.97	7,405,333	+0.26(+2.22%)
Feb 14, 2024	11.51	11.78	11.24	11.71	4,922,882	+0.46(+4.09%)
Feb 13, 2024	11.54	11.72	11.05	11.25	5,170,567	-1.07(-8.69%)
Feb 12, 2024	11.57	12.46	11.49	12.32	4,880,868	+0.79(+6.85%)
Feb 09, 2024	11.57	11.71	11.28	11.53	4,078,347	+0.01(+0.09%)
Feb 08, 2024	11.27	11.59	11.15	11.52	2,993,178	+0.22(+1.95%)
Feb 07, 2024	11.54	11.61	11.07	11.30	2,931,192	-0.01(-0.09%)
Feb 06, 2024	10.95	11.36	10.83	11.31	3,345,770	+0.28(+2.54%)
Feb 05, 2024	11.32	11.42	10.72	11.03	3,860,662	-0.57(-4.91%)
Feb 02, 2024	11.80	12.00	11.37	11.60	4,720,477	-0.41(-3.41%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bloom Energy Corp Cl A (NY: BE )

Historical Prices