Bloom Energy Corporation (BMV:BE)
Mexico · Delayed Price · Currency is MXN 3,835.00
-304.00 (-7.34%)
At close: Oct 30, 2026
BMV:BE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,932.00 | 4,050.00 | 3,675.00 | 3,835.00 | 3,835.00 | -7.34% | 1,623 |
| Oct 29, 2026 | 4,195.00 | 4,267.00 | 4,139.00 | 4,139.00 | 4,139.00 | -2.91% | 142 |
| Oct 28, 2026 | 4,210.00 | 4,263.00 | 4,190.00 | 4,263.00 | 4,263.00 | 3.72% | 2,288 |
| Oct 27, 2026 | 3,958.00 | 4,155.00 | 3,958.00 | 4,110.00 | 4,110.00 | 7.31% | 614 |
| Oct 26, 2026 | 3,670.00 | 3,896.00 | 3,670.00 | 3,830.00 | 3,830.00 | 6.24% | 2,241 |
| Oct 23, 2026 | 4,150.00 | 4,150.00 | 3,549.00 | 3,605.17 | 3,605.17 | -9.69% | 3,793 |
| Oct 22, 2026 | 4,275.00 | 4,275.00 | 3,960.00 | 3,992.00 | 3,992.00 | -10.99% | 497 |
| Oct 21, 2026 | 4,412.00 | 4,485.00 | 4,412.00 | 4,485.00 | 4,485.00 | 8.91% | 240 |
| Oct 20, 2026 | 4,050.00 | 4,180.00 | 3,960.00 | 4,118.00 | 4,118.00 | -1.03% | 1,619 |
| Oct 19, 2026 | 4,230.00 | 4,230.00 | 4,140.00 | 4,161.00 | 4,161.00 | 2.39% | 156 |
| Oct 16, 2026 | 4,230.00 | 4,230.01 | 4,064.00 | 4,064.00 | 4,064.00 | -7.53% | 7,613 |
| Oct 15, 2026 | 4,380.00 | 4,395.00 | 4,040.00 | 4,395.00 | 4,395.00 | 0.34% | 864 |
| Oct 14, 2026 | 4,709.38 | 4,709.38 | 4,380.00 | 4,380.00 | 4,380.00 | -9.32% | 352 |
| Oct 13, 2026 | 4,644.00 | 4,830.00 | 4,640.00 | 4,830.00 | 4,830.00 | 0.79% | 848 |
| Oct 12, 2026 | 4,858.00 | 4,858.00 | 4,716.00 | 4,792.20 | 4,792.20 | -7.22% | 509 |
| Oct 9, 2026 | 5,015.00 | 5,165.00 | 4,950.00 | 5,165.00 | 5,165.00 | 5.46% | 120 |
| Oct 8, 2026 | 5,097.06 | 5,097.06 | 4,864.10 | 4,897.50 | 4,897.50 | -6.71% | 3,758 |
| Oct 7, 2026 | 5,230.00 | 5,250.00 | 5,101.01 | 5,249.93 | 5,249.93 | -2.42% | 1,618 |
| Oct 6, 2026 | 5,292.00 | 5,380.00 | 5,292.00 | 5,380.00 | 5,380.00 | 3.56% | 1,457 |
| Oct 5, 2026 | 5,220.00 | 5,257.00 | 5,195.00 | 5,195.00 | 5,195.00 | -1.96% | 127 |
| Oct 2, 2026 | 5,400.00 | 5,400.00 | 5,190.00 | 5,299.00 | 5,299.00 | 4.81% | 322 |
| Oct 1, 2026 | 5,115.00 | 5,115.00 | 5,028.00 | 5,056.00 | 5,056.00 | 0.68% | 2,332 |
| Sep 30, 2026 | 5,200.00 | 5,200.00 | 5,014.65 | 5,021.97 | 5,021.97 | -4.56% | 7,762 |
| Sep 29, 2026 | 4,930.00 | 5,393.00 | 4,930.00 | 5,261.75 | 5,261.75 | 11.89% | 783 |
| Sep 28, 2026 | 4,900.00 | 4,900.00 | 4,660.00 | 4,702.70 | 4,702.70 | -9.15% | 761 |
| Sep 25, 2026 | 4,790.00 | 5,176.17 | 4,653.01 | 5,176.17 | 5,176.17 | 9.08% | 687 |
| Sep 24, 2026 | 4,590.00 | 4,745.50 | 4,424.00 | 4,745.50 | 4,745.50 | -1.34% | 149 |
| Sep 23, 2026 | 4,750.00 | 4,885.00 | 4,750.00 | 4,809.94 | 4,809.94 | 0.42% | 540 |
| Sep 22, 2026 | 4,788.00 | 4,850.00 | 4,740.00 | 4,790.00 | 4,790.00 | 1.89% | 791 |
| Sep 21, 2026 | 4,598.11 | 4,778.75 | 4,598.11 | 4,701.29 | 4,701.29 | 2.24% | 1,364 |
| 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 |