Bloom Energy Corporation - BE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	155.83	147.55	147.55	159.11	144.06	10.18M
February 19, 2026	154.13	159	159	160.08	150.7	8.55M
February 18, 2026	146.65	157.27	157.27	158.4	145.5	10.07M
February 17, 2026	135.2	145.32	145.32	145.45	131.52	7.77M
February 13, 2026	136.21	139.74	139.74	144.6	131	8.26M
February 12, 2026	159.6	139.03	139.03	160	136.6	13.28M
February 11, 2026	153.5	155.54	155.54	160	137.19	13.65M
February 10, 2026	152.96	148.66	148.66	157.62	142.68	9.85M
February 09, 2026	145	155.17	155.17	157	141.38	11.39M
February 06, 2026	153.27	143.03	143.03	156.5	133.77	20.94M
February 05, 2026	141.98	136.6	136.6	147.15	131.68	12.08M
February 04, 2026	168	147.35	147.35	169.13	134.1	17.41M
February 03, 2026	163.16	168.89	168.89	176.49	159.02	13.74M
February 02, 2026	151	156.13	156.13	158.54	147.01	9.2M
January 30, 2026	156.4	151.37	151.37	161.8	146.55	11.49M
January 29, 2026	164	156.51	156.51	165.65	149.79	11.85M
January 28, 2026	154	165.39	165.39	167.57	154	12.78M
January 27, 2026	141	152.31	152.31	153.46	136.25	13.07M
January 26, 2026	142	139.62	139.62	147.65	137.23	9.1M
January 23, 2026	144.24	144.89	144.89	148.35	137.76	7.81M
January 22, 2026	153.7	145.63	145.63	154.76	141.86	8.31M
January 21, 2026	152.8	150.56	150.56	155.87	142.43	12.68M
January 20, 2026	144	151.75	151.75	155.31	143.2	16.61M
January 16, 2026	144.5	149.5	149.5	150.84	141.01	15.93M
January 15, 2026	136.31	139.17	139.17	144.5	134.66	8.87M
January 14, 2026	139.39	133.46	133.46	139.7	130	10.6M
January 13, 2026	137.26	139.77	139.77	145.85	135.51	13.05M
January 12, 2026	129.7	136.87	136.87	138.17	128.45	12.37M
January 09, 2026	122.11	134.07	134.07	136.8	121.46	15.57M
January 08, 2026	121.11	121.84	121.84	128.02	116.16	25.33M
January 07, 2026	107.65	108	108	112.34	103.75	15.07M
January 06, 2026	105	103.02	103.02	107.44	98.38	11.22M
January 05, 2026	104	103.87	103.87	107.35	100.51	11.38M
January 02, 2026	90.57	98.69	98.69	98.85	88.86	11.57M
December 31, 2025	87.53	86.89	86.89	88.98	84.14	5.46M
December 30, 2025	88.92	87.3	87.3	90.17	85.88	5.04M
December 29, 2025	87	88.41	88.41	92.53	85.63	7.68M
December 26, 2025	92.5	90.18	90.18	92.55	88.33	3.85M
December 24, 2025	91.18	91.88	91.88	92.29	89.6	1.79M
December 23, 2025	91.2	91.43	91.43	93.4	88.66	5.38M
December 22, 2025	93.9	92.26	92.26	96.49	89.4	8.38M
December 19, 2025	81.81	88.82	88.82	90.3	81.3	17.7M
December 18, 2025	82.91	80.21	80.21	85.3	78.73	13.4M
December 17, 2025	88.3	76.97	76.97	90.5	75.7	18.16M
December 16, 2025	88.15	87.61	87.61	89.1	83.31	18.06M
December 15, 2025	96.48	89.58	89.58	97	89.11	10.99M
December 12, 2025	105	94.98	94.98	107.1	94.24	16.4M
December 11, 2025	100	108.99	108.99	110.29	96.5	9.21M
December 10, 2025	106.59	101.29	101.29	107.5	100.05	13.92M
December 09, 2025	110.39	109.44	109.44	113.31	108.08	7.04M
December 08, 2025	119.75	111.79	111.79	119.9	108.14	11.76M
December 05, 2025	115.5	119.18	119.18	119.83	112.53	13.5M
December 04, 2025	102.92	118.09	118.09	119.64	101.54	20.05M
December 03, 2025	102.43	102.5	102.5	104.7	99.12	8.39M
December 02, 2025	101.64	105	105	109.55	101	15.93M
December 01, 2025	107.08	98.93	98.93	110.84	98.91	13.08M
November 28, 2025	104.2	109.24	109.24	109.25	102.5	8.14M
November 26, 2025	99.86	101.14	101.14	102.65	92	13.3M
November 25, 2025	92.69	94.29	94.29	94.91	85.2	12.31M
November 24, 2025	90.13	95.56	95.56	97.3	89.19	27.79M

Bloom Energy Corporation (BE) NYSE