Bloom Energy Corporation (BE) NYSE
154.51
-2.66(-1.69%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
154.51
-2.66(-1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 160.18 | 154.51 | 154.51 | 163.55 | 151.62 | 7.63M |
| March 12, 2026 | 158.85 | 157.17 | 157.17 | 165.41 | 155.65 | 9.13M |
| March 11, 2026 | 153.71 | 159.21 | 159.21 | 164.65 | 153 | 9.3M |
| March 10, 2026 | 150.8 | 154 | 154 | 159.65 | 150.75 | 10.74M |
| March 09, 2026 | 134.55 | 151.32 | 151.32 | 153.75 | 132.5 | 12.89M |
| March 06, 2026 | 153 | 135.19 | 135.19 | 155.75 | 135.11 | 14.85M |
| March 05, 2026 | 161 | 159.94 | 159.94 | 165.88 | 151.8 | 9.6M |
| March 04, 2026 | 155.7 | 164.78 | 164.78 | 164.99 | 150.15 | 9.79M |
| March 03, 2026 | 156 | 153.02 | 153.02 | 158.29 | 147.56 | 10.63M |
| March 02, 2026 | 153.41 | 166 | 166 | 166.28 | 148.19 | 8.37M |
| February 27, 2026 | 164.49 | 155.67 | 155.67 | 167.45 | 151.8 | 11.52M |
| February 26, 2026 | 172.6 | 168.57 | 168.57 | 172.6 | 158.84 | 10.83M |
| February 25, 2026 | 169.33 | 174.77 | 174.77 | 180.9 | 167.54 | 10.98M |
| February 24, 2026 | 157.4 | 166.2 | 166.2 | 173.07 | 154.69 | 11.07M |
| February 23, 2026 | 147.7 | 160.28 | 160.28 | 161.25 | 145.84 | 10.05M |
| February 20, 2026 | 155.83 | 147.55 | 0 | 159.11 | 144.06 | 10.18M |
| February 19, 2026 | 154.13 | 159 | 0 | 160.08 | 150.7 | 8.55M |
| February 18, 2026 | 146.65 | 157.27 | 0 | 158.4 | 145.5 | 10.07M |
| February 17, 2026 | 135.2 | 145.32 | 0 | 145.45 | 131.52 | 7.77M |
| February 13, 2026 | 136.21 | 139.74 | 0 | 144.6 | 131 | 8.28M |
| February 12, 2026 | 159.6 | 139.03 | 0 | 160 | 136.6 | 13.28M |
| February 11, 2026 | 153.5 | 155.54 | 0 | 160 | 137.19 | 13.65M |
| February 10, 2026 | 152.96 | 148.66 | 0 | 157.62 | 142.68 | 9.85M |
| February 09, 2026 | 145 | 155.17 | 0 | 157 | 141.38 | 11.39M |
| February 06, 2026 | 153.27 | 143.03 | 0 | 156.5 | 133.77 | 20.94M |
| February 05, 2026 | 141.98 | 136.6 | 0 | 147.15 | 131.66 | 14.08M |
| February 04, 2026 | 168 | 147.35 | 0 | 169.13 | 134.1 | 17.41M |
| February 03, 2026 | 163.16 | 168.89 | 0 | 176.49 | 159.02 | 13.74M |
| February 02, 2026 | 151 | 156.13 | 0 | 158.54 | 147.01 | 9.2M |
| January 30, 2026 | 156.4 | 151.37 | 0 | 161.8 | 146.55 | 11.49M |
| January 29, 2026 | 164 | 156.51 | 0 | 165.65 | 149.79 | 11.85M |
| January 28, 2026 | 154 | 165.39 | 0 | 167.57 | 154 | 12.86M |
| January 27, 2026 | 141 | 152.31 | 0 | 153.46 | 136.25 | 13.07M |
| January 26, 2026 | 142 | 139.62 | 0 | 147.65 | 137.23 | 9.1M |
| January 23, 2026 | 144.24 | 144.89 | 0 | 148.35 | 137.76 | 7.81M |
| January 22, 2026 | 153.7 | 145.63 | 0 | 154.76 | 141.86 | 8.31M |
| January 21, 2026 | 152.8 | 150.56 | 0 | 155.87 | 142.43 | 12.68M |
| January 20, 2026 | 144 | 151.75 | 0 | 155.31 | 143.2 | 16.61M |
| January 16, 2026 | 144.5 | 149.5 | 0 | 150.84 | 141.01 | 15.93M |
| January 15, 2026 | 138.49 | 139.17 | 0 | 144.5 | 134.66 | 10.17M |
| January 14, 2026 | 139.39 | 133.46 | 0 | 139.7 | 130 | 10.65M |
| January 13, 2026 | 137.26 | 139.77 | 0 | 145.85 | 135.51 | 13.05M |
| January 12, 2026 | 129.7 | 136.87 | 0 | 138.17 | 128.45 | 12.37M |
| January 09, 2026 | 122.11 | 134.07 | 0 | 136.8 | 121.46 | 15.57M |
| January 08, 2026 | 121.11 | 121.84 | 0 | 128.02 | 116.16 | 25.33M |
| January 07, 2026 | 107.65 | 108 | 0 | 112.34 | 103.75 | 15.07M |
| January 06, 2026 | 105 | 103.02 | 0 | 107.44 | 98.38 | 11.22M |
| January 05, 2026 | 104 | 103.87 | 0 | 107.35 | 100.51 | 11.38M |
| January 02, 2026 | 90.57 | 98.69 | 0 | 98.85 | 88.86 | 11.57M |
| December 31, 2025 | 87.53 | 86.89 | 0 | 88.98 | 84.14 | 5.46M |
| December 30, 2025 | 88.92 | 87.3 | 0 | 90.17 | 85.88 | 5.04M |
| December 29, 2025 | 87 | 88.41 | 0 | 92.53 | 85.63 | 7.68M |
| December 26, 2025 | 92.5 | 90.18 | 0 | 92.55 | 88.33 | 3.85M |
| December 24, 2025 | 91.18 | 91.88 | 0 | 92.29 | 89.6 | 1.79M |
| December 23, 2025 | 91.2 | 91.43 | 0 | 93.4 | 88.66 | 5.38M |
| December 22, 2025 | 93.9 | 92.26 | 0 | 96.49 | 89.4 | 8.38M |
| December 19, 2025 | 81.81 | 88.82 | 0 | 90.3 | 81.3 | 17.7M |
| December 18, 2025 | 82.91 | 80.21 | 0 | 85.3 | 78.73 | 13.4M |
| December 17, 2025 | 88.3 | 76.97 | 0 | 90.5 | 75.7 | 18.16M |
| December 16, 2025 | 88.15 | 87.61 | 0 | 89.1 | 83.31 | 18.06M |