Bloom Energy Corporation (BMV:BE)
Mexico · Delayed Price · Currency is MXN 2,477.04
+125.71 (5.35%)
At close: Feb 6, 2026
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2,422.20 | 2,477.35 | 2,338.50 | 2,477.04 | 2,477.04 | 5.35% | 399 |
| Feb 5, 2026 | 2,455.00 | 2,455.00 | 2,350.00 | 2,351.33 | 2,351.33 | -1.62% | 186 |
| Feb 4, 2026 | 2,660.00 | 2,660.00 | 2,390.00 | 2,390.00 | 2,390.00 | -7.83% | 383 |
| Jan 30, 2026 | 2,695.00 | 2,748.44 | 2,593.00 | 2,593.00 | 2,593.00 | -5.02% | 184 |
| Jan 29, 2026 | 2,720.00 | 2,733.60 | 2,720.00 | 2,729.99 | 2,729.99 | -4.71% | 93 |
| Jan 28, 2026 | 2,800.00 | 2,865.00 | 2,800.00 | 2,865.00 | 2,865.00 | 9.77% | 631 |
| Jan 27, 2026 | 2,511.25 | 2,610.00 | 2,511.25 | 2,610.00 | 2,610.00 | 4.41% | 366 |
| Jan 26, 2026 | 2,513.65 | 2,513.65 | 2,499.85 | 2,499.85 | 2,499.85 | -2.35% | 54 |
| Jan 23, 2026 | 2,470.00 | 2,580.00 | 2,470.00 | 2,560.00 | 2,560.00 | 3.02% | 7,064 |
| Jan 22, 2026 | 2,534.25 | 2,545.05 | 2,485.00 | 2,485.00 | 2,485.00 | -4.42% | 202 |
| Jan 21, 2026 | 2,684.00 | 2,685.25 | 2,600.00 | 2,600.00 | 2,600.00 | 0.27% | 93 |
| Jan 20, 2026 | 2,510.00 | 2,687.00 | 2,510.00 | 2,593.00 | 2,593.00 | 3.72% | 566 |
| Jan 19, 2026 | 2,599.00 | 2,599.00 | 2,500.00 | 2,500.00 | 2,500.00 | -5.30% | 91 |
| Jan 16, 2026 | 2,655.00 | 2,655.00 | 2,640.00 | 2,640.00 | 2,640.00 | 7.32% | 198 |
| Jan 15, 2026 | 2,510.00 | 2,526.55 | 2,460.00 | 2,460.00 | 2,460.00 | 2.50% | 282 |
| Jan 14, 2026 | 2,348.21 | 2,400.00 | 2,323.00 | 2,400.00 | 2,400.00 | -5.33% | 6,450 |
| Jan 13, 2026 | 2,549.30 | 2,549.30 | 2,535.00 | 2,535.00 | 2,535.00 | 5.71% | 242 |
| Jan 12, 2026 | 2,349.65 | 2,398.00 | 2,349.65 | 2,398.00 | 2,398.00 | -2.04% | 325 |
| Jan 9, 2026 | 2,320.60 | 2,448.00 | 2,253.40 | 2,448.00 | 2,448.00 | 11.27% | 821 |
| Jan 8, 2026 | 2,232.10 | 2,260.00 | 2,100.00 | 2,200.00 | 2,200.00 | 10.00% | 1,352 |
| Jan 7, 2026 | 1,995.00 | 2,008.00 | 1,995.00 | 2,000.00 | 2,000.00 | 6.89% | 152 |
| Jan 5, 2026 | 1,880.00 | 1,880.00 | 1,833.01 | 1,871.00 | 1,871.00 | 6.66% | 365 |
| Jan 2, 2026 | 1,636.30 | 1,754.25 | 1,636.30 | 1,754.25 | 1,754.25 | 11.03% | 1,169 |
| 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 |