Skip to main content
logo
Bloom Energy Corporation (BMV:BE)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,130.00
+228.12 (11.99%)
At close: Dec 4, 2025

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,050.002,182.682,050.002,117.322,117.32-0.60%77
Dec 4, 20251,901.022,130.001,901.022,130.002,130.0011.99%10,244
Dec 3, 20251,845.001,905.001,845.001,901.881,901.88-2.12%386
Dec 2, 20251,995.001,995.001,943.001,943.001,943.005.56%365
Dec 1, 20251,990.001,990.001,830.001,840.711,840.71-7.50%444
Nov 28, 20251,990.001,990.001,990.001,990.001,990.007.28%313
Nov 26, 20251,750.001,859.021,700.001,854.911,854.917.73%1,577
Nov 25, 20251,790.001,790.001,638.091,721.831,721.83-3.54%1,663
Nov 24, 20251,742.291,785.001,711.611,785.001,785.007.66%140
Nov 21, 20251,600.001,658.001,479.591,658.001,658.00-7.37%1,146
Nov 20, 20251,955.001,955.001,790.001,790.001,790.00-11.34%163
Nov 19, 20252,019.002,019.002,019.002,019.002,019.004.65%59
Nov 18, 20251,970.002,020.001,929.001,929.261,929.268.39%90
Nov 14, 20251,780.001,780.001,780.001,780.001,780.00-4.81%302
Nov 13, 20252,070.002,070.001,860.001,870.001,870.00-18.10%233
Nov 12, 20252,290.002,290.002,200.012,283.312,283.31-3.42%218
Nov 11, 20252,465.002,465.002,340.002,364.202,364.20-8.72%324
Nov 10, 20252,650.002,650.002,590.002,590.002,590.009.98%390
Nov 7, 20252,355.002,355.002,355.002,355.002,355.00-5.80%15
Nov 6, 20252,500.002,500.002,500.002,500.002,500.00-8.09%29
Nov 5, 20252,475.002,720.002,475.002,720.002,720.0014.08%101
Nov 4, 20252,510.002,520.002,384.312,384.312,384.31-11.20%161
Nov 3, 20252,600.002,685.182,600.002,685.182,685.1811.88%61
Oct 31, 20252,399.992,399.992,399.992,399.992,399.99-35
Oct 30, 20252,395.812,415.612,395.812,400.002,400.00-2.04%25
Oct 29, 20252,350.002,537.002,350.002,450.002,450.0020.27%162
Oct 28, 20251,950.002,037.001,950.002,037.002,037.002.62%19
Oct 27, 20251,985.001,985.001,985.001,985.001,985.00-3.64%18
Oct 24, 20252,020.002,060.002,020.002,060.002,060.0018.39%16
Oct 23, 20251,740.001,740.011,740.001,740.011,740.010.36%215
Oct 22, 20251,890.001,894.371,633.001,733.691,733.69-10.40%604
Oct 21, 20251,910.001,935.001,910.001,935.001,935.00-7.86%90
Oct 17, 20252,107.992,107.991,980.002,100.002,100.00-1.18%503
Oct 14, 20251,930.002,126.101,930.002,125.102,125.101.20%164
Oct 13, 20251,964.122,100.001,960.002,100.002,100.0032.66%1,007
Oct 9, 20251,583.001,583.001,583.001,583.001,583.00-1.64%12
Oct 8, 20251,640.001,640.001,577.001,609.401,609.401.22%197
Oct 7, 20251,604.411,604.411,566.211,590.001,590.00-4.50%53
Oct 6, 20251,600.001,665.001,552.211,665.001,665.001.77%783
Oct 3, 20251,611.911,710.001,611.911,636.001,636.000.15%201
Oct 2, 20251,585.001,635.001,585.001,633.521,633.5227.09%61
Sep 26, 20251,269.901,287.501,269.901,285.361,285.361.21%185
Sep 25, 20251,190.001,270.001,175.001,270.001,270.002.50%178
Sep 24, 20251,320.001,320.001,200.001,239.001,239.00-12.20%560
Sep 23, 20251,490.001,490.001,410.001,411.181,411.18-9.94%338
Sep 22, 20251,542.001,570.001,542.001,567.001,567.001.62%159
Sep 19, 20251,542.001,542.001,542.001,542.001,542.002.12%71
Sep 18, 20251,500.001,520.001,500.001,510.001,510.0029.06%109
Sep 12, 20251,175.001,175.001,170.001,170.001,170.0013.59%38
Sep 5, 20251,030.001,030.001,030.001,030.001,030.003.52%68