Bloom Energy Corporation (BMV:BE)
Mexico · Delayed Price · Currency is MXN 4,598.09
-174.83 (-3.66%)
At close: Sep 18, 2026
BMV:BE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4,720.00 | 4,720.00 | 4,580.00 | 4,598.09 | 4,598.09 | -3.66% | 479 |
| Sep 17, 2026 | 4,800.00 | 4,900.00 | 4,699.81 | 4,772.92 | 4,772.92 | 7.49% | 595 |
| Sep 15, 2026 | 4,590.00 | 4,600.00 | 4,440.35 | 4,440.35 | 4,440.35 | 1.15% | 122 |
| Sep 14, 2026 | 4,383.00 | 4,468.50 | 4,383.00 | 4,390.00 | 4,390.00 | -6.08% | 1,928 |
| Sep 11, 2026 | 4,608.00 | 4,698.00 | 4,608.00 | 4,674.00 | 4,674.00 | 6.23% | 511 |
| Sep 10, 2026 | 4,560.00 | 4,560.00 | 4,400.00 | 4,400.00 | 4,400.00 | -4.26% | 255 |
| Sep 9, 2026 | 4,700.00 | 4,700.00 | 4,580.00 | 4,595.73 | 4,595.73 | -4.75% | 1,058 |
| Sep 8, 2026 | 4,500.00 | 4,850.00 | 4,500.00 | 4,825.00 | 4,825.00 | 6.70% | 1,279 |
| Sep 7, 2026 | 4,301.01 | 4,522.00 | 4,301.01 | 4,522.00 | 4,522.00 | 7.67% | 44 |
| Sep 4, 2026 | 4,050.00 | 4,200.00 | 4,050.00 | 4,200.00 | 4,200.00 | 5.53% | 477 |
| Sep 3, 2026 | 3,746.50 | 4,030.00 | 3,740.00 | 3,980.00 | 3,980.00 | 8.80% | 612 |
| Sep 2, 2026 | 3,560.00 | 3,658.00 | 3,510.00 | 3,658.00 | 3,658.00 | 1.18% | 129 |
| Sep 1, 2026 | 3,460.00 | 3,630.00 | 3,400.00 | 3,615.29 | 3,615.29 | 3.39% | 511 |
| Aug 31, 2026 | 3,460.01 | 3,515.00 | 3,455.00 | 3,496.91 | 3,496.91 | -2.92% | 1,607 |
| Aug 28, 2026 | 3,760.35 | 3,761.00 | 3,600.00 | 3,602.20 | 3,602.20 | -2.93% | 401 |
| Aug 27, 2026 | 3,840.00 | 3,840.00 | 3,678.00 | 3,710.92 | 3,710.92 | -0.38% | 480 |
| Aug 26, 2026 | 3,700.00 | 3,843.00 | 3,625.47 | 3,725.00 | 3,725.00 | 1.78% | 449 |
| Aug 25, 2026 | 3,658.00 | 3,686.00 | 3,615.00 | 3,660.00 | 3,660.00 | 5.48% | 375 |
| Aug 24, 2026 | 3,273.00 | 3,560.00 | 3,273.00 | 3,470.00 | 3,470.00 | 2.06% | 362 |
| Aug 21, 2026 | 3,425.00 | 3,425.00 | 3,323.00 | 3,400.00 | 3,400.00 | -0.99% | 294 |
| Aug 20, 2026 | 3,389.10 | 3,434.00 | 3,389.10 | 3,434.00 | 3,434.00 | 0.76% | 175 |
| Aug 19, 2026 | 3,425.00 | 3,452.00 | 3,407.00 | 3,408.00 | 3,408.00 | -4.44% | 315 |
| Aug 18, 2026 | 3,995.00 | 3,995.00 | 3,522.00 | 3,566.32 | 3,566.32 | -10.71% | 1,240 |
| Aug 17, 2026 | 3,990.00 | 4,100.00 | 3,925.00 | 3,994.30 | 3,994.30 | 2.42% | 264 |
| Aug 14, 2026 | 4,050.76 | 4,202.62 | 3,900.00 | 3,900.00 | 3,900.00 | -5.63% | 294 |
| Aug 13, 2026 | 4,160.00 | 4,213.07 | 4,110.25 | 4,132.80 | 4,132.80 | 2.07% | 213 |
| Aug 12, 2026 | 3,920.00 | 4,191.00 | 3,920.00 | 4,049.00 | 4,049.00 | 9.43% | 425 |
| Aug 11, 2026 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 1.59% | 62 |
| Aug 10, 2026 | 3,890.00 | 3,890.00 | 3,642.00 | 3,642.00 | 3,642.00 | -2.62% | 772 |
| Aug 7, 2026 | 3,930.60 | 3,930.60 | 3,643.00 | 3,740.00 | 3,740.00 | -5.84% | 182 |
| Aug 6, 2026 | 4,180.00 | 4,220.00 | 3,972.00 | 3,972.00 | 3,972.00 | -2.04% | 292 |
| Aug 5, 2026 | 4,096.25 | 4,128.00 | 4,040.00 | 4,054.78 | 4,054.78 | 1.90% | 248 |
| Aug 4, 2026 | 3,850.00 | 4,074.15 | 3,850.00 | 3,979.18 | 3,979.18 | 3.76% | 250 |
| Aug 3, 2026 | 3,480.00 | 3,850.00 | 3,480.00 | 3,835.00 | 3,835.00 | 5.62% | 838 |
| Jul 31, 2026 | 3,885.00 | 3,885.00 | 3,616.21 | 3,631.08 | 3,631.08 | 0.86% | 88 |
| Jul 30, 2026 | 3,176.00 | 3,680.00 | 3,176.00 | 3,600.00 | 3,600.00 | 25.63% | 4,180 |
| Jul 29, 2026 | 3,000.00 | 3,095.00 | 2,785.00 | 2,865.50 | 2,865.50 | -3.27% | 5,676 |
| Jul 28, 2026 | 2,968.97 | 2,968.97 | 2,790.00 | 2,962.23 | 2,962.23 | -10.15% | 10,134 |
| Jul 27, 2026 | 3,396.18 | 3,396.18 | 3,100.00 | 3,297.00 | 3,297.00 | 1.45% | 944 |
| Jul 24, 2026 | 3,500.00 | 3,531.36 | 3,249.00 | 3,250.00 | 3,250.00 | -14.47% | 3,988 |
| Jul 23, 2026 | 3,885.00 | 3,916.36 | 3,800.00 | 3,800.00 | 3,800.00 | -2.19% | 74 |
| Jul 22, 2026 | 3,955.99 | 4,000.00 | 3,830.00 | 3,885.00 | 3,885.00 | -0.46% | 370 |
| Jul 21, 2026 | 3,795.30 | 3,940.00 | 3,780.00 | 3,903.00 | 3,903.00 | 12.16% | 1,555 |
| Jul 20, 2026 | 3,442.00 | 3,642.09 | 3,442.00 | 3,480.00 | 3,480.00 | -0.57% | 71 |
| Jul 17, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | -2.87% | 23 |
| Jul 16, 2026 | 3,952.00 | 3,952.00 | 3,595.00 | 3,603.33 | 3,603.33 | -9.24% | 519 |
| Jul 15, 2026 | 4,035.00 | 4,035.00 | 3,860.00 | 3,970.00 | 3,970.00 | -6.20% | 270 |
| Jul 14, 2026 | 4,243.00 | 4,245.00 | 4,142.00 | 4,232.50 | 4,232.50 | 3.23% | 1,529 |
| Jul 13, 2026 | 4,145.33 | 4,145.33 | 4,100.00 | 4,100.00 | 4,100.00 | -2.96% | 59 |
| Jul 10, 2026 | 4,240.00 | 4,282.60 | 4,020.00 | 4,225.21 | 4,225.21 | -7.34% | 313 |