Skip to main content
logo
Bloom Energy Corporation (BMV:BE)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,685.00
-254.00 (-8.64%)
At close: Mar 20, 2026

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 21, 20262,684.002,685.252,600.002,600.002,600.000.27%93
Jan 20, 20262,510.002,687.002,510.002,593.002,593.003.72%566
Jan 19, 20262,599.002,599.002,500.002,500.002,500.00-5.30%91
Jan 16, 20262,655.002,655.002,640.002,640.002,640.007.32%198
Jan 15, 20262,510.002,526.552,460.002,460.002,460.002.50%282
Jan 14, 20262,348.212,400.002,323.002,400.002,400.00-5.33%6,450
Jan 13, 20262,549.302,549.302,535.002,535.002,535.005.71%242
Jan 12, 20262,349.652,398.002,349.652,398.002,398.00-2.04%325
Jan 9, 20262,320.602,448.002,253.402,448.002,448.0011.27%821
Jan 8, 20262,232.102,260.002,100.002,200.002,200.0010.00%1,352
Jan 7, 20261,995.002,008.001,995.002,000.002,000.006.89%152
Jan 5, 20261,880.001,880.001,833.011,871.001,871.006.66%365
Jan 2, 20261,636.301,754.251,636.301,754.251,754.2511.03%1,169