Bloom Energy Corporation - BE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	94.02	89.99	89.99	94.5	76	37.67M
November 20, 2025	113.1	93.38	93.38	118.58	92.36	20.22M
November 19, 2025	105	108.93	108.93	115.38	103.35	13.82M
November 18, 2025	103.67	104.97	104.97	112.07	103	13.05M
November 17, 2025	107.15	107.11	107.11	113.75	103.66	11.69M
November 14, 2025	95.88	111.89	111.89	118.65	93.87	23.93M
November 13, 2025	123.42	103.55	103.55	124	98.39	28.88M
November 12, 2025	130.34	126.72	126.72	131.01	118.64	10.32M
November 11, 2025	136.64	127.07	127.07	136.75	125.55	11.21M
November 10, 2025	141.97	139.23	139.23	147.86	135.51	10.82M
November 07, 2025	131.71	135.21	135.21	135.94	123.24	15.64M
November 06, 2025	141.01	136.86	136.86	144.42	133.83	10.16M
November 05, 2025	133.85	141.41	141.41	146.45	133.3	14.96M
November 04, 2025	132.52	129.05	129.05	139.88	128.01	17.49M
November 03, 2025	132.52	142.34	142.34	147.78	131.5	16.65M
October 31, 2025	131.69	132.16	132.16	135.01	121.3	17.37M
October 30, 2025	131.96	127.85	127.85	137.04	127.11	18.01M
October 29, 2025	129.3	133.71	133.71	144.2	122.22	26.83M
October 28, 2025	108	113.28	113.28	113.52	105.84	12.99M
October 27, 2025	112.66	108.53	108.53	113.16	103	9.11M
October 24, 2025	106	110.38	110.38	111.37	104.25	10.39M
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

Bloom Energy Corporation (BE) NYSE