Skip to main content
logo
Bloom Energy Corporation (BMV:BE)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,668.00
-229.40 (-7.92%)
At close: Feb 27, 2026

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 31, 20251,580.001,580.001,580.001,580.001,580.00-0.01%12
Dec 30, 20251,613.151,613.151,550.001,580.101,580.100.13%681
Dec 29, 20251,585.001,585.001,578.001,578.001,578.00-3.90%431
Dec 26, 20251,642.081,642.081,642.081,642.081,642.081.30%21
Dec 22, 20251,607.331,621.001,607.331,621.001,621.000.99%417
Dec 19, 20251,541.011,610.991,541.011,605.101,605.1012.01%183
Dec 18, 20251,454.111,482.521,433.001,433.001,433.004.80%151
Dec 17, 20251,593.251,593.251,367.341,367.341,367.34-12.41%6,598
Dec 16, 20251,523.001,561.001,523.001,561.001,561.00-7.41%166
Dec 15, 20251,712.001,720.001,680.001,686.001,686.00-14.60%1,301
Dec 11, 20251,777.001,974.301,777.001,974.301,974.305.92%1,393
Dec 10, 20251,835.001,894.001,835.001,864.001,864.00-6.43%292
Dec 9, 20252,020.002,025.001,989.001,992.001,992.00-2.92%1,315
Dec 8, 20252,058.002,058.002,020.002,052.002,052.00-4.96%7,982