Bloom Energy Corporation (BMV:BE)
Mexico · Delayed Price · Currency is MXN 1,580.10
+2.10 (0.13%)
At close: Dec 30, 2025
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | -0.01% | 12 |
| Dec 30, 2025 | 1,613.15 | 1,613.15 | 1,550.00 | 1,580.10 | 1,580.10 | 0.13% | 681 |
| Dec 29, 2025 | 1,585.00 | 1,585.00 | 1,578.00 | 1,578.00 | 1,578.00 | -3.90% | 431 |
| Dec 26, 2025 | 1,642.08 | 1,642.08 | 1,642.08 | 1,642.08 | 1,642.08 | 1.30% | 21 |
| Dec 22, 2025 | 1,607.33 | 1,621.00 | 1,607.33 | 1,621.00 | 1,621.00 | 0.99% | 417 |
| Dec 19, 2025 | 1,541.01 | 1,610.99 | 1,541.01 | 1,605.10 | 1,605.10 | 12.01% | 183 |
| Dec 18, 2025 | 1,454.11 | 1,482.52 | 1,433.00 | 1,433.00 | 1,433.00 | 4.80% | 151 |
| Dec 17, 2025 | 1,593.25 | 1,593.25 | 1,367.34 | 1,367.34 | 1,367.34 | -12.41% | 6,598 |
| Dec 16, 2025 | 1,523.00 | 1,561.00 | 1,523.00 | 1,561.00 | 1,561.00 | -7.41% | 166 |
| Dec 15, 2025 | 1,712.00 | 1,720.00 | 1,680.00 | 1,686.00 | 1,686.00 | -14.60% | 1,301 |
| Dec 11, 2025 | 1,777.00 | 1,974.30 | 1,777.00 | 1,974.30 | 1,974.30 | 5.92% | 1,393 |
| Dec 10, 2025 | 1,835.00 | 1,894.00 | 1,835.00 | 1,864.00 | 1,864.00 | -6.43% | 292 |
| Dec 9, 2025 | 2,020.00 | 2,025.00 | 1,989.00 | 1,992.00 | 1,992.00 | -2.92% | 1,315 |
| Dec 8, 2025 | 2,058.00 | 2,058.00 | 2,020.00 | 2,052.00 | 2,052.00 | -4.96% | 7,982 |
| Dec 5, 2025 | 2,050.00 | 2,182.68 | 2,050.00 | 2,159.00 | 2,159.00 | 1.36% | 77 |
| Dec 4, 2025 | 1,901.02 | 2,130.00 | 1,901.02 | 2,130.00 | 2,130.00 | 11.99% | 10,244 |
| Dec 3, 2025 | 1,845.00 | 1,905.00 | 1,845.00 | 1,901.88 | 1,901.88 | -2.12% | 386 |
| Dec 2, 2025 | 1,995.00 | 1,995.00 | 1,943.00 | 1,943.00 | 1,943.00 | 5.56% | 365 |
| Dec 1, 2025 | 1,990.00 | 1,990.00 | 1,830.00 | 1,840.71 | 1,840.71 | -7.50% | 444 |
| Nov 28, 2025 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 7.28% | 313 |
| Nov 26, 2025 | 1,750.00 | 1,859.02 | 1,700.00 | 1,854.91 | 1,854.91 | 7.73% | 1,577 |
| Nov 25, 2025 | 1,790.00 | 1,790.00 | 1,638.09 | 1,721.83 | 1,721.83 | -3.54% | 1,663 |
| Nov 24, 2025 | 1,742.29 | 1,785.00 | 1,711.61 | 1,785.00 | 1,785.00 | 7.66% | 140 |
| Nov 21, 2025 | 1,600.00 | 1,658.00 | 1,479.59 | 1,658.00 | 1,658.00 | -7.37% | 1,146 |
| Nov 20, 2025 | 1,955.00 | 1,955.00 | 1,790.00 | 1,790.00 | 1,790.00 | -11.34% | 163 |
| Nov 19, 2025 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 2,019.00 | 4.65% | 59 |
| Nov 18, 2025 | 1,970.00 | 2,020.00 | 1,929.00 | 1,929.26 | 1,929.26 | 8.39% | 90 |
| Nov 14, 2025 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | -4.81% | 302 |
| Nov 13, 2025 | 2,070.00 | 2,070.00 | 1,860.00 | 1,870.00 | 1,870.00 | -18.10% | 233 |
| Nov 12, 2025 | 2,290.00 | 2,290.00 | 2,200.01 | 2,283.31 | 2,283.31 | -3.42% | 218 |
| Nov 11, 2025 | 2,465.00 | 2,465.00 | 2,340.00 | 2,364.20 | 2,364.20 | -8.72% | 324 |
| Nov 10, 2025 | 2,650.00 | 2,650.00 | 2,590.00 | 2,590.00 | 2,590.00 | 9.98% | 390 |
| Nov 7, 2025 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | -5.80% | 15 |
| Nov 6, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | -8.09% | 29 |
| Nov 5, 2025 | 2,475.00 | 2,720.00 | 2,475.00 | 2,720.00 | 2,720.00 | 14.08% | 101 |
| Nov 4, 2025 | 2,510.00 | 2,520.00 | 2,384.31 | 2,384.31 | 2,384.31 | -11.20% | 161 |
| Nov 3, 2025 | 2,600.00 | 2,685.18 | 2,600.00 | 2,685.18 | 2,685.18 | 11.88% | 61 |
| Oct 31, 2025 | 2,399.99 | 2,399.99 | 2,399.99 | 2,399.99 | 2,399.99 | - | 35 |
| Oct 30, 2025 | 2,395.81 | 2,415.61 | 2,395.81 | 2,400.00 | 2,400.00 | -2.04% | 25 |
| Oct 29, 2025 | 2,350.00 | 2,537.00 | 2,350.00 | 2,450.00 | 2,450.00 | 20.27% | 162 |
| Oct 28, 2025 | 1,950.00 | 2,037.00 | 1,950.00 | 2,037.00 | 2,037.00 | 2.62% | 19 |
| Oct 27, 2025 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | -3.64% | 18 |
| Oct 24, 2025 | 2,020.00 | 2,060.00 | 2,020.00 | 2,060.00 | 2,060.00 | 18.39% | 16 |
| Oct 23, 2025 | 1,740.00 | 1,740.01 | 1,740.00 | 1,740.01 | 1,740.01 | 0.36% | 215 |
| Oct 22, 2025 | 1,890.00 | 1,894.37 | 1,633.00 | 1,733.69 | 1,733.69 | -10.40% | 604 |
| Oct 21, 2025 | 1,910.00 | 1,935.00 | 1,910.00 | 1,935.00 | 1,935.00 | -7.86% | 90 |
| Oct 17, 2025 | 2,107.99 | 2,107.99 | 1,980.00 | 2,100.00 | 2,100.00 | -1.18% | 503 |
| Oct 14, 2025 | 1,930.00 | 2,126.10 | 1,930.00 | 2,125.10 | 2,125.10 | 1.20% | 164 |
| Oct 13, 2025 | 1,964.12 | 2,100.00 | 1,960.00 | 2,100.00 | 2,100.00 | 32.66% | 1,007 |
| Oct 9, 2025 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | -1.64% | 12 |