Bloom Energy Corporation (BE) NYSE

302.85

+29.34(+10.73%)

Updated at June 02 04:00PM

Currency In USD

BE Historical Return

If you invested $1000 in Bloom Energy Corporation (BE) since IPO date, it would be worth $12,114 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $12,246.26, while $1000 invested 1 year ago would be worth $14,838.31. This corresponds to total returns of 1,111.4%, 1,124.63%, 1,383.83%, respectively, with annualized returns of 37.33%, 65%, 1,383.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	280.39	302.85	302.85	305.11	279.1	12.92M
June 01, 2026	277.67	273.51	273.51	287.69	270	10.22M
May 29, 2026	280	285	285	287	268.13	16.51M
May 28, 2026	297.69	290.01	290.01	306.72	286.27	7.23M
May 27, 2026	300.75	293.8	293.8	303.94	285.9	6.57M
May 26, 2026	315.95	302.4	302.4	318	300.5	8.76M
May 22, 2026	320.32	302.49	302.49	322.83	301.85	9.31M
May 21, 2026	286.95	307.88	307.88	318.49	285.31	13.24M
May 20, 2026	269.18	282.31	282.31	292.99	264.33	10.32M
May 19, 2026	252.8	261.34	261.34	268.58	241.75	8.55M
May 18, 2026	275.66	258.71	258.71	277.8	249.01	10.93M
May 15, 2026	286.79	275.95	275.95	288.7	275.4	9.64M
May 14, 2026	291	303.41	303.41	310	282.1	8.02M
May 13, 2026	285.72	289.76	289.76	297.87	270.05	9.03M
May 12, 2026	276	280.69	280.69	289.45	265.39	7.45M
May 11, 2026	269.5	283.92	283.92	296.39	267.98	11.44M
May 08, 2026	271.22	261.03	261.03	272.56	249.1	13.92M
May 07, 2026	284.4	258.64	258.64	285.18	256.27	10.56M
May 06, 2026	299	285.47	285.47	299	281.84	8.35M
May 05, 2026	294.01	295.25	295.25	299.51	287.02	7.41M
May 04, 2026	297.5	288.64	288.64	302.99	277.7	9.85M
May 01, 2026	283.94	290.52	290.52	291.69	273.21	9.48M
April 30, 2026	295.73	283.36	283.36	296.5	261.52	13.85M
April 29, 2026	276.55	287.97	287.97	290.5	267.46	19.67M
April 28, 2026	228.07	226.37	226.37	239.61	216.04	13.26M
April 27, 2026	233.62	234.68	234.68	239.05	225.51	6.86M
April 24, 2026	240.56	231.03	231.03	242.2	231.02	6.51M
April 23, 2026	231.5	237.57	237.57	241.6	228.14	7.65M
April 22, 2026	228.88	229.75	229.75	235.35	226.45	6.99M
April 21, 2026	221.59	220.91	220.91	234.35	219.6	12.03M
April 20, 2026	207.86	218.27	218.27	220.7	201.8	8.71M
April 17, 2026	215.69	207.86	207.86	215.69	200.23	11.01M
April 16, 2026	213.5	210.06	210.06	215.43	202.27	8.85M
April 15, 2026	219	213.84	213.84	229.55	211.16	14.14M
April 14, 2026	202.78	219.03	219.03	219.27	197.4	24.94M
April 13, 2026	164.72	176.67	176.67	177.54	163.22	8.1M
April 10, 2026	161.88	166.7	166.7	170.88	160.35	9.05M
April 09, 2026	146.88	160.13	160.13	163.29	145.53	10.26M
April 08, 2026	149.4	146.78	146.78	156.79	144.54	10.68M
April 07, 2026	134.95	135.91	135.91	139.42	130.5	5.8M
April 06, 2026	136.18	135	135	140.3	133.57	4.77M
April 02, 2026	124.84	135.63	135.63	137.28	123.16	5.61M
April 01, 2026	135.1	132.45	132.45	141.56	132.14	10.91M
March 31, 2026	123.44	135.49	135.49	135.64	122	11.43M
March 30, 2026	133.32	119.51	119.51	133.76	116.51	13.12M
March 27, 2026	132.99	133.24	133.24	149.27	129.05	7.63M
March 26, 2026	145	133.52	133.52	149.51	131.5	10.93M
March 25, 2026	147.62	150.22	150.22	153.7	145.44	7.13M
March 24, 2026	140.51	145.88	145.88	146.67	136.96	11.67M
March 23, 2026	155.99	141.33	141.33	157.39	141.25	12.57M
March 20, 2026	167.35	150.12	150.12	169.09	148.06	15.72M
March 19, 2026	151.5	166.69	166.69	167.97	148.53	9.57M
March 18, 2026	161.43	156.58	156.58	164.49	156.33	8.49M
March 17, 2026	152.89	160.05	160.05	161.5	151.18	6.02M
March 16, 2026	159.4	153.68	153.68	162.27	149.27	10.92M
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