Skip to main content
logo
Bloom Energy Corporation (BMV:BE)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,400.00
+501.00 (10.23%)
At close: May 21, 2026

BMV:BE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20265,350.005,683.995,350.005,400.005,400.0010.23%185
May 20, 20264,765.004,909.004,765.004,899.004,899.006.50%82
May 19, 20264,520.004,600.004,280.004,600.004,600.002.91%144
May 18, 20264,550.004,550.004,325.004,470.014,470.01-8.59%3,290
May 15, 20264,860.004,960.004,778.404,890.004,890.00-6.87%206
May 14, 20265,030.005,250.995,030.005,250.995,250.993.77%55
May 13, 20265,060.005,060.005,060.005,060.005,060.003.88%52
May 12, 20264,756.004,871.004,735.004,871.004,871.00-4.06%280
May 11, 20264,957.695,090.004,957.695,077.345,077.3416.59%257
May 8, 20264,367.604,367.604,355.004,355.004,355.00-1.80%36
May 7, 20264,738.504,799.994,435.004,435.004,435.00-10.00%87
May 6, 20264,880.005,000.004,880.004,928.004,928.00-3.28%2,160
May 5, 20265,153.105,153.105,093.005,095.005,095.002.47%2,045
May 4, 20265,125.005,125.004,865.004,972.004,972.000.95%7,804
Apr 30, 20264,730.004,925.004,730.004,925.004,925.00-0.18%4,287
Apr 29, 20264,815.004,934.004,742.704,934.004,934.0025.58%4,996
Apr 28, 20264,040.004,040.003,912.003,929.013,929.01-4.17%6,998
Apr 27, 20264,064.914,100.004,000.004,100.004,100.00-0.15%116
Apr 24, 20264,160.004,160.004,105.974,105.974,105.97-1.79%130
Apr 23, 20264,126.004,181.004,126.004,181.004,181.005.20%56
Apr 22, 20263,981.753,981.753,933.353,974.203,974.201.25%247
Apr 21, 20263,990.003,990.003,925.003,925.003,925.003.49%7,097
Apr 20, 20263,500.413,792.573,500.413,792.573,792.576.98%13,009
Apr 17, 20263,580.003,580.003,525.003,545.003,545.00-2.13%203
Apr 16, 20263,640.003,645.003,524.103,622.003,622.00-1.36%337
Apr 15, 20263,781.003,884.003,620.003,672.003,672.00-1.82%295
Apr 14, 20263,180.003,768.103,180.003,740.003,740.0022.54%588
Apr 13, 20262,900.003,061.002,900.003,052.003,052.005.82%4,103
Apr 10, 20262,905.502,910.002,880.002,884.242,884.245.42%6,220
Apr 9, 20262,720.002,790.002,718.922,736.002,736.006.05%12,260
Apr 8, 20262,606.002,680.002,580.002,580.002,580.007.32%206
Apr 7, 20262,460.002,460.002,323.212,404.002,404.00-0.46%323
Apr 6, 20262,461.152,466.502,410.002,415.002,415.001.26%288
Apr 1, 20262,465.002,465.002,370.002,385.002,385.00-0.79%122
Mar 31, 20262,290.002,404.002,284.002,404.002,404.0013.66%342
Mar 30, 20262,258.112,258.112,115.012,115.012,115.01-9.38%973
Mar 27, 20262,334.012,334.012,334.012,334.012,334.01-1.93%220
Mar 26, 20262,554.002,554.002,380.002,380.002,380.00-10.69%233
Mar 25, 20262,652.002,724.002,643.002,665.002,665.002.70%291
Mar 24, 20262,584.502,595.002,584.502,595.002,595.001.49%44
Mar 23, 20262,683.852,772.502,544.302,557.002,557.00-4.77%543
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