Bloom Energy Corporation (BMV:BE)
Mexico · Delayed Price · Currency is MXN 1,583.00
-26.40 (-1.64%)
At close: Oct 9, 2025
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | -1.64% | 12 |
| Oct 8, 2025 | 1,640.00 | 1,640.00 | 1,577.00 | 1,609.40 | 1,609.40 | 1.22% | 197 |
| Oct 7, 2025 | 1,604.41 | 1,604.41 | 1,566.21 | 1,590.00 | 1,590.00 | -4.50% | 53 |
| Oct 6, 2025 | 1,600.00 | 1,665.00 | 1,552.21 | 1,665.00 | 1,665.00 | 1.77% | 783 |
| Oct 3, 2025 | 1,611.91 | 1,710.00 | 1,611.91 | 1,636.00 | 1,636.00 | 0.15% | 201 |
| Oct 2, 2025 | 1,585.00 | 1,635.00 | 1,585.00 | 1,633.52 | 1,633.52 | 27.09% | 61 |
| Sep 26, 2025 | 1,269.90 | 1,287.50 | 1,269.90 | 1,285.36 | 1,285.36 | 1.21% | 185 |
| Sep 25, 2025 | 1,190.00 | 1,270.00 | 1,175.00 | 1,270.00 | 1,270.00 | 2.50% | 178 |
| Sep 24, 2025 | 1,320.00 | 1,320.00 | 1,200.00 | 1,239.00 | 1,239.00 | -12.20% | 560 |
| Sep 23, 2025 | 1,490.00 | 1,490.00 | 1,410.00 | 1,411.18 | 1,411.18 | -9.94% | 338 |
| Sep 22, 2025 | 1,542.00 | 1,570.00 | 1,542.00 | 1,567.00 | 1,567.00 | 1.62% | 159 |
| Sep 19, 2025 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 2.12% | 71 |
| Sep 18, 2025 | 1,500.00 | 1,520.00 | 1,500.00 | 1,510.00 | 1,510.00 | 29.06% | 109 |
| Sep 12, 2025 | 1,175.00 | 1,175.00 | 1,170.00 | 1,170.00 | 1,170.00 | 13.59% | 38 |
| Sep 5, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 3.52% | 68 |
| Sep 3, 2025 | 995.00 | 995.00 | 995.00 | 995.00 | 995.00 | 4.19% | 16 |
| Sep 2, 2025 | 994.99 | 994.99 | 932.00 | 955.00 | 955.00 | -3.94% | 278 |
| Aug 29, 2025 | 994.21 | 994.21 | 994.21 | 994.21 | 994.21 | -2.72% | 1,202 |
| Aug 28, 2025 | 1,016.00 | 1,022.00 | 1,016.00 | 1,022.00 | 1,022.00 | 26.96% | 51 |
| Aug 19, 2025 | 824.00 | 824.00 | 800.00 | 805.00 | 805.00 | -8.21% | 553 |
| Aug 18, 2025 | 877.50 | 877.50 | 877.00 | 877.00 | 877.00 | 19.84% | 303 |
| Aug 6, 2025 | 731.83 | 731.83 | 731.83 | 731.83 | 731.83 | 57.38% | 7,748 |
| Jul 22, 2025 | 468.00 | 468.00 | 465.00 | 465.00 | 465.00 | -2.92% | 59 |
| Jul 21, 2025 | 476.00 | 479.00 | 476.00 | 479.00 | 479.00 | 4.36% | 2,001 |
| Jul 16, 2025 | 460.00 | 460.00 | 455.00 | 459.00 | 459.00 | -2.52% | 2,025 |
| Jul 11, 2025 | 470.00 | 470.87 | 470.00 | 470.87 | 470.87 | 9.25% | 15,220 |
| Jul 2, 2025 | 431.00 | 431.00 | 431.00 | 431.00 | 431.00 | 6.42% | 1,000 |
| Jul 1, 2025 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | -1.64% | 9,053 |
| Jun 24, 2025 | 411.75 | 411.75 | 411.75 | 411.75 | 411.75 | 5.39% | 33 |
| Jun 4, 2025 | 390.71 | 390.71 | 390.71 | 390.71 | 390.71 | 19.28% | 4,397 |
| May 2, 2025 | 327.55 | 327.55 | 327.55 | 327.55 | 327.55 | -8.25% | 14,221 |
| Apr 24, 2025 | 357.00 | 357.00 | 357.00 | 357.00 | 357.00 | 0.85% | 3,000 |
| Apr 16, 2025 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -1.67% | 3,000 |