Skip to main content
logo
Bloom Energy Corporation (BMV:BE)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,884.24
+148.24 (5.42%)
At close: Apr 10, 2026

BMV:BE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 20262,905.502,910.002,880.002,884.242,884.245.42%6,220
Apr 9, 20262,720.002,790.002,718.922,736.002,736.006.05%12,260
Apr 8, 20262,606.002,680.002,580.002,580.002,580.007.32%206
Apr 7, 20262,460.002,460.002,323.212,404.002,404.00-0.46%323
Apr 6, 20262,461.152,466.502,410.002,415.002,415.001.26%288
Apr 1, 20262,465.002,465.002,370.002,385.002,385.00-0.79%122
Mar 31, 20262,290.002,404.002,284.002,404.002,404.0013.66%342
Mar 30, 20262,258.112,258.112,115.012,115.012,115.01-9.38%973
Mar 27, 20262,334.012,334.012,334.012,334.012,334.01-1.93%220
Mar 26, 20262,554.002,554.002,380.002,380.002,380.00-10.69%233
Mar 25, 20262,652.002,724.002,643.002,665.002,665.002.70%291
Mar 24, 20262,584.502,595.002,584.502,595.002,595.001.49%44
Mar 23, 20262,683.852,772.502,544.302,557.002,557.00-4.77%543
Mar 20, 20262,900.002,900.002,685.002,685.002,685.00-8.64%206
Mar 19, 20262,686.002,939.002,686.002,939.002,939.004.37%4,284
Mar 18, 20262,844.002,901.352,800.002,816.002,816.00-0.82%8,524
Mar 17, 20262,782.002,842.692,765.002,839.202,839.202.28%175
Mar 13, 20262,876.352,876.352,775.902,775.902,775.90-0.72%5,112
Mar 12, 20262,868.002,910.002,796.002,796.002,796.00-0.44%554
Mar 11, 20262,860.002,860.002,791.382,808.372,808.373.25%7,176
Mar 10, 20262,673.002,764.152,673.002,720.002,720.001.63%306
Mar 9, 20262,567.002,676.502,567.002,676.502,676.509.02%822
Mar 6, 20262,670.852,760.402,451.002,455.002,455.00-9.71%3,782
Mar 5, 20262,797.902,893.552,715.852,718.952,718.95-5.64%1,095
Mar 4, 20262,755.252,881.592,755.252,881.592,881.594.97%453
Mar 3, 20262,706.002,745.202,674.002,745.202,745.20-3.47%185
Mar 2, 20262,682.002,844.002,682.002,844.002,844.006.60%4,154
Feb 27, 20262,800.002,850.002,635.002,668.002,668.00-7.92%285
Feb 26, 20262,839.872,897.402,770.002,897.402,897.40-3.94%231
Feb 25, 20262,984.003,098.002,984.003,016.133,016.136.36%504
Feb 24, 20262,875.752,961.252,835.702,835.702,835.703.30%213
Feb 23, 20262,600.002,745.002,600.002,745.002,745.008.46%412
Feb 20, 20262,680.002,680.002,512.002,530.862,530.86-7.70%3,258
Feb 19, 20262,628.502,742.002,628.502,742.002,742.001.71%7,283
Feb 18, 20262,571.002,700.002,571.002,696.002,696.008.80%433
Feb 17, 20262,356.002,480.002,356.002,478.002,478.003.68%57
Feb 13, 20262,417.002,438.852,390.002,390.002,390.00-1.85%525
Feb 12, 20262,487.002,487.002,393.002,435.002,435.00-7.17%13,950
Feb 11, 20262,729.352,729.352,497.002,623.002,623.002.44%7,014
Feb 10, 20262,658.302,693.362,477.002,560.502,560.503.37%6,624
Feb 6, 20262,422.202,477.352,338.502,477.042,477.045.35%399
Feb 5, 20262,455.002,455.002,350.002,351.332,351.33-1.62%186
Feb 4, 20262,660.002,660.002,390.002,390.002,390.00-7.83%383
Jan 30, 20262,695.002,748.442,593.002,593.002,593.00-5.02%184
Jan 29, 20262,720.002,733.602,720.002,729.992,729.99-4.71%93
Jan 28, 20262,800.002,865.002,800.002,865.002,865.009.77%631
Jan 27, 20262,511.252,610.002,511.252,610.002,610.004.41%366
Jan 26, 20262,513.652,513.652,499.852,499.852,499.85-2.35%54
Jan 23, 20262,470.002,580.002,470.002,560.002,560.003.02%7,064
Jan 22, 20262,534.252,545.052,485.002,485.002,485.00-4.42%202