Bloom Energy Corporation (BMV:BE)
Mexico · Delayed Price · Currency is MXN 5,120.00
-216.00 (-4.05%)
At close: Jul 1, 2026
BMV:BE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 5,050.00 | 5,336.00 | 5,050.00 | 5,336.00 | 5,336.00 | 10.02% | 192 |
| Jun 29, 2026 | 4,759.00 | 4,850.00 | 4,700.00 | 4,850.00 | 4,850.00 | 7.27% | 61 |
| Jun 26, 2026 | 4,850.00 | 4,905.00 | 4,475.00 | 4,521.35 | 4,521.35 | -13.90% | 6,597 |
| Jun 25, 2026 | 6,063.67 | 6,063.67 | 5,251.01 | 5,251.01 | 5,251.01 | -9.15% | 471 |
| Jun 24, 2026 | 5,921.21 | 5,921.21 | 5,780.00 | 5,780.00 | 5,780.00 | 3.06% | 59 |
| Jun 23, 2026 | 6,000.00 | 6,000.00 | 5,354.00 | 5,608.15 | 5,608.15 | -5.82% | 508 |
| Jun 22, 2026 | 5,700.00 | 5,955.00 | 5,700.00 | 5,955.00 | 5,955.00 | 3.72% | 335 |
| Jun 19, 2026 | 5,741.34 | 5,741.34 | 5,741.34 | 5,741.34 | 5,741.34 | 1.26% | 12 |
| Jun 18, 2026 | 5,380.00 | 5,705.18 | 5,380.00 | 5,669.95 | 5,669.95 | 14.54% | 515 |
| Jun 17, 2026 | 5,042.00 | 5,057.16 | 4,880.00 | 4,950.00 | 4,950.00 | 1.69% | 512 |
| Jun 16, 2026 | 4,847.00 | 5,068.50 | 4,847.00 | 4,867.85 | 4,867.85 | 3.48% | 467 |
| Jun 15, 2026 | 4,750.00 | 4,814.00 | 4,700.00 | 4,704.31 | 4,704.31 | 5.61% | 216 |
| Jun 12, 2026 | 4,250.00 | 4,572.00 | 4,250.00 | 4,454.45 | 4,454.45 | 3.21% | 150 |
| Jun 11, 2026 | 4,300.00 | 4,316.00 | 4,213.99 | 4,316.00 | 4,316.00 | 6.25% | 66 |
| Jun 10, 2026 | 4,450.00 | 4,450.00 | 4,035.00 | 4,062.00 | 4,062.00 | -9.23% | 234 |
| Jun 9, 2026 | 4,773.00 | 4,773.00 | 4,400.00 | 4,475.00 | 4,475.00 | 2.17% | 463 |
| Jun 8, 2026 | 4,548.55 | 4,548.55 | 4,380.00 | 4,380.00 | 4,380.00 | -5.49% | 281 |
| Jun 5, 2026 | 4,790.50 | 4,790.50 | 4,550.00 | 4,634.35 | 4,634.35 | -6.19% | 293 |
| Jun 4, 2026 | 4,910.30 | 4,940.00 | 4,910.30 | 4,940.00 | 4,940.00 | -1.40% | 812 |
| Jun 3, 2026 | 4,950.00 | 5,085.00 | 4,950.00 | 5,010.00 | 5,010.00 | -2.15% | 95 |
| Jun 2, 2026 | 5,053.98 | 5,150.01 | 5,053.98 | 5,120.00 | 5,120.00 | 6.85% | 320 |
| Jun 1, 2026 | 4,754.40 | 4,950.00 | 4,754.40 | 4,791.61 | 4,791.61 | -3.02% | 314 |
| May 29, 2026 | 4,797.00 | 4,941.35 | 4,700.00 | 4,940.90 | 4,940.90 | -2.06% | 275 |
| May 28, 2026 | 5,112.86 | 5,280.00 | 5,045.00 | 5,045.00 | 5,045.00 | -2.98% | 201 |
| May 27, 2026 | 5,230.00 | 5,230.00 | 5,165.00 | 5,200.00 | 5,200.00 | -0.57% | 3,681 |
| May 26, 2026 | 5,305.00 | 5,310.00 | 5,230.00 | 5,230.00 | 5,230.00 | -1.25% | 1,043 |
| May 22, 2026 | 5,542.50 | 5,542.50 | 5,265.37 | 5,296.00 | 5,296.00 | -1.93% | 138 |
| May 21, 2026 | 5,350.00 | 5,683.99 | 5,350.00 | 5,400.00 | 5,400.00 | 10.23% | 185 |
| May 20, 2026 | 4,765.00 | 4,909.00 | 4,765.00 | 4,899.00 | 4,899.00 | 6.50% | 82 |
| May 19, 2026 | 4,520.00 | 4,600.00 | 4,280.00 | 4,600.00 | 4,600.00 | 2.91% | 144 |
| May 18, 2026 | 4,550.00 | 4,550.00 | 4,325.00 | 4,470.01 | 4,470.01 | -8.59% | 3,290 |
| May 15, 2026 | 4,860.00 | 4,960.00 | 4,778.40 | 4,890.00 | 4,890.00 | -6.87% | 206 |
| May 14, 2026 | 5,030.00 | 5,250.99 | 5,030.00 | 5,250.99 | 5,250.99 | 3.77% | 55 |
| May 13, 2026 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 5,060.00 | 3.88% | 52 |
| May 12, 2026 | 4,756.00 | 4,871.00 | 4,735.00 | 4,871.00 | 4,871.00 | -4.06% | 280 |
| May 11, 2026 | 4,957.69 | 5,090.00 | 4,957.69 | 5,077.34 | 5,077.34 | 16.59% | 257 |
| May 8, 2026 | 4,367.60 | 4,367.60 | 4,355.00 | 4,355.00 | 4,355.00 | -1.80% | 36 |
| May 7, 2026 | 4,738.50 | 4,799.99 | 4,435.00 | 4,435.00 | 4,435.00 | -10.00% | 87 |
| May 6, 2026 | 4,880.00 | 5,000.00 | 4,880.00 | 4,928.00 | 4,928.00 | -3.28% | 2,160 |
| May 5, 2026 | 5,153.10 | 5,153.10 | 5,093.00 | 5,095.00 | 5,095.00 | 2.47% | 2,045 |
| May 4, 2026 | 5,125.00 | 5,125.00 | 4,865.00 | 4,972.00 | 4,972.00 | 0.95% | 7,804 |
| Apr 30, 2026 | 4,730.00 | 4,925.00 | 4,730.00 | 4,925.00 | 4,925.00 | -0.18% | 4,287 |
| Apr 29, 2026 | 4,815.00 | 4,934.00 | 4,742.70 | 4,934.00 | 4,934.00 | 25.58% | 4,996 |
| Apr 28, 2026 | 4,040.00 | 4,040.00 | 3,912.00 | 3,929.01 | 3,929.01 | -4.17% | 6,998 |
| Apr 27, 2026 | 4,064.91 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | -0.15% | 116 |
| Apr 24, 2026 | 4,160.00 | 4,160.00 | 4,105.97 | 4,105.97 | 4,105.97 | -1.79% | 130 |
| Apr 23, 2026 | 4,126.00 | 4,181.00 | 4,126.00 | 4,181.00 | 4,181.00 | 5.20% | 56 |
| Apr 22, 2026 | 3,981.75 | 3,981.75 | 3,933.35 | 3,974.20 | 3,974.20 | 1.25% | 247 |
| Apr 21, 2026 | 3,990.00 | 3,990.00 | 3,925.00 | 3,925.00 | 3,925.00 | 3.49% | 7,097 |
| Apr 20, 2026 | 3,500.41 | 3,792.57 | 3,500.41 | 3,792.57 | 3,792.57 | 6.98% | 13,009 |