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

Markets:

Overview

News

Currencies

International

Treasuries

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

135.19 -24.80 (-15.50%)

Official Closing Price Updated: 7:00 PM EST, Mar 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	153.00	155.75	135.11	135.19	14,781,548	-24.80(-15.50%)
Mar 05, 2026	161.00	165.88	151.80	159.99	9,550,631	-4.79(-2.91%)
Mar 04, 2026	155.70	165.00	150.15	164.78	9,824,109	+11.76(+7.69%)
Mar 03, 2026	156.00	158.29	147.56	153.02	10,736,484	-12.98(-7.82%)
Mar 02, 2026	153.41	166.28	148.19	166.00	8,349,943	+10.33(+6.64%)
Feb 27, 2026	164.49	167.45	151.80	155.67	11,523,456	-12.90(-7.65%)
Feb 26, 2026	172.60	172.60	158.84	168.57	10,823,641	-6.20(-3.55%)
Feb 25, 2026	169.33	180.90	167.54	174.77	10,930,495	+8.57(+5.16%)
Feb 24, 2026	157.40	173.07	154.69	166.20	11,017,862	+5.92(+3.69%)
Feb 23, 2026	147.70	161.25	145.84	160.28	10,039,033	+12.73(+8.63%)
Feb 20, 2026	155.83	159.11	144.06	147.55	10,179,346	-11.45(-7.20%)
Feb 19, 2026	154.13	160.08	150.70	159.00	8,540,619	+1.73(+1.10%)
Feb 18, 2026	146.65	158.40	145.50	157.27	10,059,697	+11.95(+8.22%)
Feb 17, 2026	135.20	145.45	131.52	145.32	7,760,711	+5.58(+3.99%)
Feb 13, 2026	136.21	144.60	131.00	139.74	8,285,473	+0.71(+0.51%)
Feb 12, 2026	159.60	160.00	136.60	139.03	13,257,323	-16.51(-10.61%)
Feb 11, 2026	153.50	160.00	137.19	155.54	13,632,707	+6.84(+4.60%)
Feb 10, 2026	152.96	157.62	142.68	148.70	9,828,659	-6.47(-4.17%)
Feb 09, 2026	145.00	157.00	141.38	155.17	11,362,152	+12.14(+8.49%)
Feb 06, 2026	153.27	156.50	133.77	143.03	20,947,078	+6.43(+4.71%)
Feb 05, 2026	141.98	147.15	131.66	136.60	13,916,423	-10.75(-7.30%)
Feb 04, 2026	168.00	169.13	134.10	147.35	17,357,944	-21.54(-12.75%)
Feb 03, 2026	163.16	176.49	159.02	168.89	13,729,138	+12.76(+8.17%)
Feb 02, 2026	151.00	158.54	147.01	156.13	9,180,271	+4.76(+3.14%)
Jan 30, 2026	156.40	161.80	146.55	151.37	11,489,447	-5.14(-3.28%)
Jan 29, 2026	164.00	165.65	149.79	156.51	11,831,636	-8.88(-5.37%)
Jan 28, 2026	154.00	167.57	154.00	165.39	12,895,877	+13.08(+8.59%)
Jan 27, 2026	141.00	153.46	136.25	152.31	13,060,837	+12.69(+9.09%)
Jan 26, 2026	142.00	147.65	137.23	139.62	9,095,610	-5.27(-3.64%)
Jan 23, 2026	144.24	148.35	137.76	144.89	7,806,647	-0.74(-0.51%)
Jan 22, 2026	153.70	154.76	141.86	145.63	8,296,867	-4.93(-3.27%)
Jan 21, 2026	152.80	155.87	142.43	150.56	12,658,117	-1.19(-0.78%)
Jan 20, 2026	144.00	155.31	143.80	151.75	18,221,772	+2.25(+1.51%)
Jan 16, 2026	144.50	150.84	141.01	149.50	15,937,316	+10.33(+7.42%)
Jan 15, 2026	138.49	144.50	134.66	139.17	10,162,528	+5.71(+4.28%)
Jan 14, 2026	139.39	139.70	130.00	133.46	10,637,605	-6.31(-4.51%)
Jan 13, 2026	137.26	145.85	135.51	139.77	13,028,867	+2.90(+2.12%)
Jan 12, 2026	129.70	138.17	128.45	136.87	12,353,480	+2.80(+2.09%)
Jan 09, 2026	122.11	136.80	121.46	134.07	15,574,030	+12.23(+10.04%)
Jan 08, 2026	121.11	128.02	116.16	121.84	25,321,622	+13.84(+12.81%)
Jan 07, 2026	107.65	112.34	103.75	108.00	15,110,631	+4.95(+4.80%)
Jan 06, 2026	105.00	107.44	98.38	103.05	11,196,295	-0.82(-0.79%)
Jan 05, 2026	104.00	107.35	100.51	103.87	11,376,840	+5.18(+5.25%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices