Bloom Energy Corporation (SWX:BE)
Switzerland · Delayed Price · Currency is CHF · Price in USD 218.80
-16.25 (-6.91%)
At close: Oct 22, 2026
SWX:BE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | -6.91% | - |
| Oct 21, 2026 | 235.05 | 235.05 | 235.05 | 235.05 | 235.05 | 4.68% | - |
| Oct 20, 2026 | 224.55 | 224.55 | 224.55 | 224.55 | 224.55 | -2.50% | - |
| Oct 19, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - | - |
| Oct 16, 2026 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | -0.71% | - |
| Oct 15, 2026 | 231.95 | 231.95 | 231.95 | 231.95 | 231.95 | -6.28% | - |
| Oct 14, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -2.96% | - |
| Oct 13, 2026 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | -2.39% | - |
| Oct 12, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | -5.21% | - |
| Oct 9, 2026 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | -0.99% | - |
| Oct 8, 2026 | 278.40 | 278.40 | 278.40 | 278.40 | 278.40 | -3.28% | - |
| Oct 7, 2026 | 287.85 | 287.85 | 287.85 | 287.85 | 287.85 | -1.74% | - |
| Oct 6, 2026 | 292.95 | 292.95 | 292.95 | 292.95 | 292.95 | 2.06% | - |
| Oct 5, 2026 | 287.05 | 287.05 | 287.05 | 287.05 | 287.05 | - | - |
| Oct 2, 2026 | 287.05 | 287.05 | 287.05 | 287.05 | 287.05 | 3.55% | 280 |
| Oct 1, 2026 | 277.20 | 277.20 | 277.20 | 277.20 | 277.20 | -1.53% | - |
| Sep 30, 2026 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | -3.30% | - |
| Sep 29, 2026 | 291.10 | 291.10 | 291.10 | 291.10 | 291.10 | 10.68% | - |
| Sep 28, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -6.94% | - |
| Sep 25, 2026 | 282.60 | 282.60 | 282.60 | 282.60 | 282.60 | 9.41% | 3 |
| Sep 24, 2026 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | -6.94% | - |
| Sep 23, 2026 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - | - |
| Sep 22, 2026 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | - | - |
| Sep 21, 2026 | 277.55 | 277.55 | 277.55 | 277.55 | 277.55 | 2.32% | - |
| Sep 18, 2026 | 271.25 | 271.25 | 271.25 | 271.25 | 271.25 | -2.76% | 1,400 |
| Sep 17, 2026 | 278.95 | 278.95 | 278.95 | 278.95 | 278.95 | 4.12% | - |
| Sep 16, 2026 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 2.51% | - |
| Sep 15, 2026 | 261.35 | 261.35 | 261.35 | 261.35 | 261.35 | 1.16% | 2 |
| Sep 14, 2026 | 258.35 | 258.35 | 258.35 | 258.35 | 258.35 | -5.83% | - |
| Sep 11, 2026 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | 2.52% | - |
| Sep 10, 2026 | 267.60 | 267.60 | 267.60 | 267.60 | 267.60 | -2.69% | 1,275 |
| Sep 9, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 60 |
| Sep 8, 2026 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 2.59% | - |
| Sep 7, 2026 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | 8.90% | - |
| Sep 4, 2026 | 246.15 | 246.15 | 246.15 | 246.15 | 246.15 | 5.44% | 2 |
| Sep 3, 2026 | 233.45 | 233.45 | 233.45 | 233.45 | 233.45 | 13.08% | - |
| Sep 2, 2026 | 206.45 | 206.45 | 206.45 | 206.45 | 206.45 | 0.17% | - |
| Sep 1, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - | - |
| Aug 31, 2026 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | -4.32% | - |
| Aug 28, 2026 | 215.40 | 215.40 | 215.40 | 215.40 | 215.40 | 0.19% | - |
| Aug 27, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0.51% | 15 |
| Aug 26, 2026 | 213.90 | 213.90 | 213.90 | 213.90 | 213.90 | 0.07% | 1,400 |
| Aug 25, 2026 | 213.75 | 213.75 | 213.75 | 213.75 | 213.75 | 4.47% | - |
| Aug 24, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | -1.63% | - |
| Aug 21, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 3.00% | 4 |
| Aug 20, 2026 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | -1.34% | - |
| Aug 19, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -2.38% | - |
| Aug 18, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | -11.35% | - |
| Aug 17, 2026 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | - | - |
| Aug 14, 2026 | 236.55 | 236.55 | 236.55 | 236.55 | 236.55 | -2.05% | 200 |