Bloom Energy Corporation (BMV:BE)
Mexico · Delayed Price · Currency is MXN 3,602.20
-108.72 (-2.93%)
At close: Aug 28, 2026
BMV:BE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 4,770.00 | 4,800.00 | 4,560.00 | 4,560.00 | 4,560.00 | 3.48% | 107 |
| Jul 8, 2026 | 4,520.00 | 4,520.00 | 4,226.00 | 4,406.80 | 4,406.80 | -4.72% | 380 |
| Jul 7, 2026 | 4,620.00 | 4,660.00 | 4,620.00 | 4,625.00 | 4,625.00 | -11.14% | 130 |
| Jul 6, 2026 | 5,100.00 | 5,250.00 | 5,100.00 | 5,205.00 | 5,205.00 | 9.97% | 5,045 |
| Jul 3, 2026 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 4,733.00 | 3.45% | 11 |
| Jul 2, 2026 | 5,200.00 | 5,200.00 | 4,538.50 | 4,575.00 | 4,575.00 | -10.64% | 243 |
| Jul 1, 2026 | 5,246.00 | 5,246.00 | 5,120.00 | 5,120.00 | 5,120.00 | -4.05% | 71 |
| 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 |