Bloom Energy Corporation (BE) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Bloom Energy Corporation (BE) since IPO date, it would be worth $11,566 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $17,099.35, while $1000 invested 1 year ago would be worth $3,202.46. This corresponds to total returns of 1,056.6%, 1,609.93%, 220.25%, respectively, with annualized returns of 34.8%, 76.44%, 220.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 284 | 289.15 | 289.15 | 297.59 | 283.1 | 12.81M |
| October 01, 2026 | 284.62 | 277.58 | 277.58 | 287.15 | 272.38 | 11.38M |
| September 30, 2026 | 296.06 | 276.98 | 276.98 | 300.46 | 276.9 | 14.58M |
| September 29, 2026 | 272.82 | 291.25 | 291.25 | 302.35 | 271.2 | 23.61M |
| September 28, 2026 | 282.51 | 262.87 | 262.87 | 286.26 | 259.46 | 15.47M |
| September 25, 2026 | 269.91 | 288.7 | 288.7 | 292.72 | 264.01 | 17.28M |
| September 24, 2026 | 256 | 266.65 | 266.65 | 269.34 | 251.3 | 18.02M |
| September 23, 2026 | 276.96 | 275.19 | 275.19 | 282.64 | 271.02 | 8.09M |
| September 22, 2026 | 274.16 | 276.53 | 276.53 | 284.25 | 268.97 | 10.41M |
| September 21, 2026 | 270 | 272.89 | 272.89 | 282 | 265.36 | 14.42M |
| September 18, 2026 | 284.32 | 265.63 | 265.63 | 285.1 | 265 | 73.25M |
| September 17, 2026 | 283.15 | 280.76 | 280.76 | 288 | 275.53 | 14.14M |
| September 16, 2026 | 268.24 | 270.02 | 270.02 | 275.18 | 261.81 | 13.17M |
| September 15, 2026 | 261 | 259.35 | 259.35 | 269.83 | 257.09 | 10.7M |
| September 11, 2026 | 268.52 | 275.75 | 275.75 | 277.28 | 266.12 | 13.58M |
| September 10, 2026 | 260.71 | 258.49 | 258.49 | 271.5 | 257.01 | 11.28M |
| September 09, 2026 | 272.99 | 269.28 | 269.28 | 280.48 | 268.58 | 12.02M |
| September 08, 2026 | 267.76 | 277.22 | 277.22 | 283.83 | 259.78 | 27.38M |
| September 04, 2026 | 236.82 | 252.87 | 252.87 | 253.3 | 235.55 | 14.66M |
| September 03, 2026 | 219 | 235.55 | 235.55 | 238.41 | 212.12 | 15.54M |
| September 02, 2026 | 210 | 217.28 | 217.28 | 217.3 | 204.3 | 9.11M |
| September 01, 2026 | 203.5 | 213.63 | 213.63 | 213.66 | 197.5 | 10.72M |
| August 31, 2026 | 208.88 | 206.3 | 206.3 | 210 | 202.88 | 9.83M |
| August 28, 2026 | 215.71 | 210.77 | 210.77 | 222.4 | 209.12 | 11.35M |
| August 27, 2026 | 227.1 | 217.83 | 217.83 | 227.99 | 214.75 | 11.35M |
| August 26, 2026 | 213.94 | 218.21 | 218.21 | 227.34 | 212.3 | 11.36M |
| August 25, 2026 | 213.55 | 217.45 | 217.45 | 218.53 | 208.3 | 14.8M |
| August 24, 2026 | 191.98 | 204.02 | 204.02 | 209.92 | 185.93 | 15.08M |
| August 21, 2026 | 206.22 | 201.45 | 201.45 | 207.88 | 195.68 | 9.31M |
| August 20, 2026 | 203.5 | 202.48 | 202.48 | 206.85 | 197.33 | 9.41M |
| August 19, 2026 | 212.55 | 206.63 | 206.63 | 212.56 | 200.09 | 10.24M |
| August 18, 2026 | 220.77 | 209.01 | 209.01 | 222.7 | 205.5 | 15.29M |
| August 17, 2026 | 241.18 | 232.16 | 232.16 | 244.44 | 229.1 | 10.58M |
| August 14, 2026 | 233.66 | 229.94 | 229.94 | 248.57 | 227.67 | 10.47M |
| August 13, 2026 | 235.94 | 236.22 | 236.22 | 253.31 | 233.44 | 11.23M |
| August 12, 2026 | 236.71 | 237.16 | 237.16 | 249.99 | 231.18 | 15.1M |
| August 11, 2026 | 214.5 | 211.21 | 211.21 | 219.7 | 210.16 | 8.63M |
| August 10, 2026 | 221 | 210.63 | 210.63 | 221.04 | 210.02 | 8.6M |
| August 07, 2026 | 240.18 | 219.34 | 219.34 | 240.18 | 212.2 | 14.75M |
| August 06, 2026 | 223 | 228.96 | 228.96 | 249.45 | 221.21 | 11.71M |
| August 05, 2026 | 223.79 | 234.33 | 234.33 | 241.89 | 222.59 | 13.22M |
| August 04, 2026 | 225.38 | 228.11 | 228.11 | 237.45 | 219.21 | 18.1M |
| August 03, 2026 | 197.83 | 218.32 | 218.32 | 224.64 | 191 | 18.14M |
| July 31, 2026 | 230.78 | 205.81 | 205.81 | 235.49 | 205.43 | 21.57M |
| July 30, 2026 | 186.25 | 207.12 | 207.12 | 215.74 | 184.88 | 34.08M |
| July 29, 2026 | 183.5 | 163.75 | 163.75 | 185.66 | 157.33 | 43.58M |
| July 28, 2026 | 175.3 | 166.84 | 166.84 | 176.85 | 157.65 | 26.98M |
| July 27, 2026 | 190.51 | 188.18 | 188.18 | 197.5 | 176.57 | 15.55M |
| July 24, 2026 | 214.19 | 184.89 | 184.89 | 214.19 | 183.22 | 15.81M |
| July 23, 2026 | 215.02 | 217.3 | 217.3 | 229.67 | 213.75 | 9.36M |
| July 22, 2026 | 217.57 | 218.22 | 218.22 | 229.86 | 216.52 | 9.21M |
| July 21, 2026 | 211.07 | 226.26 | 226.26 | 229.9 | 207.6 | 13.77M |
| July 20, 2026 | 213.88 | 197.06 | 197.06 | 220 | 195.09 | 17.14M |
| July 17, 2026 | 200.98 | 214.96 | 214.96 | 223.75 | 194.6 | 16.66M |
| July 16, 2026 | 228.3 | 206.73 | 206.73 | 229.98 | 204.56 | 16.15M |
| July 15, 2026 | 243.1 | 239.38 | 239.38 | 244.49 | 216.28 | 11.14M |
| July 14, 2026 | 246.59 | 243.4 | 243.4 | 252 | 234.53 | 8.74M |
| July 13, 2026 | 231.38 | 233.49 | 233.49 | 246.79 | 228.3 | 9.88M |
| July 10, 2026 | 251.21 | 244.61 | 244.61 | 251.21 | 229.55 | 14.77M |
| July 09, 2026 | 276.08 | 257.02 | 257.02 | 276.08 | 253.32 | 10.44M |