Bloom Energy Corporation - BE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	89.14	88	88	92.16	85.03	15.35M
October 01, 2025	82.67	90.19	90.19	91.23	82.67	20.3M
September 30, 2025	72.6	84.57	84.57	85.67	70.89	25.11M
September 29, 2025	72.91	73.6	73.6	75.55	71.92	10.76M
September 26, 2025	67.25	70.32	70.32	71.46	66.62	9.36M
September 25, 2025	63	68.69	68.69	69.49	61.37	17.71M
September 24, 2025	69.28	69.18	69.18	69.57	64.27	33.32M
September 23, 2025	82	77.38	77.38	86	75.6	22.14M
September 22, 2025	83.73	86.27	86.27	86.89	81	10.91M
September 19, 2025	84	84.93	84.93	85.4	81.61	16.59M
September 18, 2025	80.5	80.97	80.97	84.02	77.61	15.38M
September 17, 2025	73.75	79.67	79.67	80.71	72.35	16.36M
September 16, 2025	71.85	73.29	73.29	73.42	69.94	14.05M
September 15, 2025	68	67.02	67.02	68.55	63.94	11.14M
September 12, 2025	66.02	67.26	67.26	67.26	62.62	13.5M
September 11, 2025	64.11	67.29	67.29	68.74	63.85	12.24M
September 10, 2025	60.13	62.96	62.96	65.63	60	21.9M
September 09, 2025	54	55	55	55.8	52	10.15M
September 08, 2025	57.48	53.44	53.44	58.75	53.32	8.56M
September 05, 2025	56.44	57.07	57.07	57.33	54.37	9.23M
September 04, 2025	52.75	54.91	54.91	55.25	52.75	9.83M
September 03, 2025	51.89	52.45	52.45	53.35	50.05	7.66M
September 02, 2025	50	51.35	51.35	52.12	48.87	10.23M
August 29, 2025	53.88	52.94	52.94	54.52	52.59	10.2M
August 28, 2025	51.95	54.8	54.8	55.07	51.02	13.06M
August 27, 2025	49.46	50.85	50.85	50.97	49.25	6.84M
August 26, 2025	49.01	49.94	49.94	51.01	48.94	9.31M
August 25, 2025	48.45	49.35	49.35	49.83	47.83	10.67M
August 22, 2025	44.8	48.54	48.54	48.97	44.64	13.92M
August 21, 2025	43.76	44.83	44.83	45.8	43.62	9.62M
August 20, 2025	41.8	44.51	44.51	44.88	40.56	14.72M
August 19, 2025	45.98	43.1	43.1	46.3	41.92	12.38M
August 18, 2025	45.4	46.5	46.5	47.12	44.75	9.8M
August 15, 2025	46.11	45.28	45.28	47.21	43.72	12.43M
August 14, 2025	41.46	45.11	45.11	45.18	41.42	9.76M
August 13, 2025	43	44.08	44.08	46.5	42.65	17.09M
August 12, 2025	38.52	41.25	41.25	41.72	38.18	13.31M
August 11, 2025	37.13	37.65	37.65	38.57	36.8	5.76M
August 08, 2025	37.16	36.8	36.8	37.86	36.47	4.75M
August 07, 2025	39.35	36.8	36.8	39.85	35.85	9.59M
August 06, 2025	38.01	38.86	38.86	39.75	37.8	9.39M
August 05, 2025	36.51	37.61	37.61	39.15	36.38	12.72M
August 04, 2025	37.72	36.1	36.1	37.8	35	7.91M
August 01, 2025	32.74	36.72	36.72	38.03	32.52	17.5M
July 31, 2025	37	37.39	37.39	39.09	36.81	18.53M
July 30, 2025	35.09	37.62	37.62	38.08	34.54	16.36M
July 29, 2025	34.49	34.75	34.75	35.56	34	9.68M
July 28, 2025	34.9	34.78	34.78	34.9	33.51	12.97M
July 25, 2025	33.55	34.34	34.34	34.78	33.21	16.44M
July 24, 2025	30.45	33.06	33.06	33.91	29.9	39.24M
July 23, 2025	26.28	26.89	26.89	26.93	25.74	6.07M
July 22, 2025	25.31	25.93	25.93	26.03	24.39	5.07M
July 21, 2025	25.38	25.36	25.36	26.37	25.2	6.67M
July 18, 2025	24.44	24.99	24.99	25.02	24.04	5M
July 17, 2025	24.69	24.31	24.31	25.42	24.31	5.81M
July 16, 2025	25.23	24.69	24.69	25.38	24.14	6.34M
July 15, 2025	26.35	25.31	25.31	26.49	25.11	7M
July 14, 2025	25.6	25.96	25.96	26.35	25.3	7.16M
July 11, 2025	25.73	25.4	25.4	26.08	24.94	7.24M
July 10, 2025	26.26	25.85	25.85	26.76	25.25	18.56M

Bloom Energy Corporation (BE) NYSE