Bloom Energy Corporation - BE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	94.24	101.42	101.42	103.81	93.23	8.23M
October 22, 2025	100.68	94.37	94.37	103.62	88.23	16.24M
October 21, 2025	108.35	104.38	104.38	108.92	98.46	9.66M
October 20, 2025	116.14	109.06	109.06	119.6	108.21	8.37M
October 17, 2025	112.4	111.5	111.5	114.21	106.35	10.33M
October 16, 2025	119.44	115.09	115.09	122.9	112.72	13.38M
October 15, 2025	120.81	116.58	116.58	125.75	115.93	16.73M
October 14, 2025	107.58	114.06	114.06	116.88	101.55	14.16M
October 13, 2025	105.99	109.91	109.91	115.21	102.34	28.74M
October 10, 2025	86.1	86.87	86.87	92.73	85.11	13.48M
October 09, 2025	87.71	86.65	86.65	89.44	85.08	8.24M
October 08, 2025	88.15	87.58	87.58	90	85.5	7.97M
October 07, 2025	88.83	86.06	86.06	92.34	83.47	10.74M
October 06, 2025	92.99	86.97	86.97	95.7	86.27	12.27M
October 03, 2025	88.96	90.29	90.29	93.8	86.5	14.07M
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

Bloom Energy Corporation (BE) NYSE