Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
37.39
-0.23 (-0.61%)
At close: Jul 31, 2025, 4:00 PM
33.00
-4.39 (-11.74%)
Pre-market: Aug 1, 2025, 4:53 AM EDT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202537.0039.0936.8137.3937.39-0.61%17,768,137
Jul 30, 202535.0938.0834.5437.6237.628.26%16,357,451
Jul 29, 202534.4935.5634.0034.7534.75-0.09%9,682,541
Jul 28, 202534.9034.9033.5134.7834.781.28%12,965,154
Jul 25, 202533.5534.7833.2134.3434.343.87%16,435,605
Jul 24, 202530.4533.9129.9033.0633.0622.95%39,241,177
Jul 23, 202526.2826.9325.7426.8926.893.70%6,069,066
Jul 22, 202525.3126.0324.3925.9325.932.25%5,071,014
Jul 21, 202525.3826.3725.2025.3625.361.48%6,665,568
Jul 18, 202524.4425.0224.0424.9924.992.80%4,998,881
Jul 17, 202524.6925.4224.3124.3124.31-1.54%5,813,230
Jul 16, 202525.2325.3824.1424.6924.69-2.45%6,375,109
Jul 15, 202526.3526.4925.1125.3125.31-2.50%7,000,848
Jul 14, 202525.6026.3525.3025.9625.962.20%7,162,793
Jul 11, 202525.7326.0824.9425.4025.40-1.74%7,239,828
Jul 10, 202526.2626.7625.2525.8525.85-9.96%18,557,279
Jul 9, 202526.0829.4425.8428.7128.7118.15%21,937,375
Jul 8, 202524.2224.8523.9424.3024.30-0.25%4,644,295
Jul 7, 202523.9924.8423.7524.3624.360.50%6,809,253
Jul 3, 202522.8124.6222.8124.2424.247.45%4,391,006
Jul 2, 202522.3323.2121.8822.5622.561.94%5,431,820
Jul 1, 202523.4223.7021.5222.1322.13-7.48%10,357,372
Jun 30, 202524.6524.9123.5523.9223.927.84%11,413,284
Jun 27, 202522.6522.7821.8622.1822.18-0.67%5,084,091
Jun 26, 202521.8422.3421.5022.3322.333.38%4,175,303
Jun 25, 202523.0023.0021.5521.6021.60-5.88%4,071,949
Jun 24, 202522.9423.0722.0922.9522.951.73%4,609,652
Jun 23, 202521.8122.7921.4322.5622.563.72%3,685,315
Jun 20, 202521.7121.8421.4121.7521.751.16%2,972,739
Jun 18, 202521.0221.8220.9321.5021.500.75%5,149,375
Jun 17, 202521.6122.2521.2721.3421.34-6.85%4,143,030
Jun 16, 202522.3623.0022.0722.9122.914.37%5,358,819
Jun 13, 202521.5022.1721.4121.9521.95-1.35%2,815,696
Jun 12, 202522.0222.4121.8222.2522.25-1.24%3,998,110
Jun 11, 202521.7322.7221.6122.5322.534.16%4,465,645
Jun 10, 202521.6022.2321.4221.6321.630.93%4,701,366
Jun 9, 202522.0022.1521.3621.4321.43-1.61%3,603,659
Jun 6, 202520.8221.8220.8121.7821.786.50%5,254,144
Jun 5, 202520.3421.1219.9720.4520.450.99%5,333,346
Jun 4, 202520.6021.3520.0620.2520.25-0.78%6,535,853
Jun 3, 202518.7820.6218.3920.4120.4111.65%7,376,720
Jun 2, 202518.5518.7218.1218.2818.28-1.03%3,497,775
May 30, 202518.4318.7918.1618.4718.47-0.54%3,325,316
May 29, 202519.7719.8118.4718.5718.57-5.21%4,626,484
May 28, 202519.8019.9519.1719.5919.59-0.86%2,561,826
May 27, 202519.7319.8419.3319.7619.761.44%4,052,630
May 23, 202518.0019.5817.8519.4819.486.04%5,067,611
May 22, 202517.6818.3917.0118.3718.370.88%4,648,470
May 21, 202518.7418.9418.0818.2118.21-4.71%3,482,188
May 20, 202519.2919.5818.9319.1119.11-0.62%3,205,387