Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
18.31
+0.48 (2.69%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Bloom Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 17, 2025 | 17.79 | 17.90 | 16.85 | 17.00 | 17.00 | -4.66% | 6,155,591 |
Apr 16, 2025 | 17.59 | 18.01 | 17.23 | 17.83 | 17.83 | -2.62% | 4,660,106 |
Apr 15, 2025 | 17.87 | 18.90 | 17.87 | 18.31 | 18.31 | 2.29% | 4,321,328 |
Apr 14, 2025 | 18.20 | 18.42 | 17.33 | 17.90 | 17.90 | 1.47% | 6,064,732 |
Apr 11, 2025 | 16.62 | 17.77 | 16.58 | 17.64 | 17.64 | 4.69% | 6,741,530 |
Apr 10, 2025 | 17.33 | 17.81 | 16.31 | 16.85 | 16.85 | -5.71% | 8,235,862 |
Apr 9, 2025 | 15.98 | 18.61 | 15.15 | 17.87 | 17.87 | 4.99% | 13,333,271 |
Apr 8, 2025 | 18.57 | 18.57 | 16.36 | 17.02 | 17.02 | -1.28% | 8,092,262 |
Apr 7, 2025 | 15.50 | 18.50 | 15.30 | 17.24 | 17.24 | 3.86% | 10,308,013 |
Apr 4, 2025 | 18.11 | 18.13 | 15.80 | 16.60 | 16.60 | -14.17% | 16,343,628 |
Apr 3, 2025 | 19.45 | 20.10 | 18.59 | 19.34 | 19.34 | -8.43% | 6,468,409 |
Apr 2, 2025 | 20.55 | 21.58 | 20.38 | 21.12 | 21.12 | -0.56% | 3,612,103 |
Apr 1, 2025 | 19.86 | 21.38 | 19.72 | 21.24 | 21.24 | 8.04% | 6,294,371 |
Mar 31, 2025 | 19.50 | 20.05 | 19.18 | 19.66 | 19.66 | -3.30% | 6,767,390 |
Mar 28, 2025 | 21.42 | 22.03 | 20.03 | 20.33 | 20.33 | -7.55% | 7,790,934 |
Mar 27, 2025 | 22.00 | 22.11 | 21.13 | 21.99 | 21.99 | -1.30% | 4,480,298 |
Mar 26, 2025 | 23.08 | 23.68 | 22.07 | 22.28 | 22.28 | -3.59% | 4,826,334 |
Mar 25, 2025 | 23.00 | 23.75 | 22.81 | 23.11 | 23.11 | 0.35% | 3,695,709 |
Mar 24, 2025 | 24.49 | 24.54 | 23.01 | 23.03 | 23.03 | -3.84% | 5,737,957 |
Mar 21, 2025 | 25.00 | 25.15 | 23.23 | 23.95 | 23.95 | -5.75% | 7,839,384 |
Mar 20, 2025 | 25.20 | 26.53 | 24.55 | 25.41 | 25.41 | 4.52% | 11,365,417 |
Mar 19, 2025 | 23.65 | 25.16 | 23.30 | 24.31 | 24.31 | 2.10% | 4,565,113 |
Mar 18, 2025 | 23.25 | 24.00 | 22.39 | 23.81 | 23.81 | -1.57% | 5,423,634 |
Mar 17, 2025 | 24.40 | 25.28 | 24.07 | 24.19 | 24.19 | -1.14% | 4,471,217 |
Mar 14, 2025 | 24.37 | 25.07 | 24.01 | 24.47 | 24.47 | 2.26% | 4,503,877 |
Mar 13, 2025 | 24.50 | 24.63 | 23.66 | 23.93 | 23.93 | -2.53% | 4,922,129 |
Mar 12, 2025 | 25.49 | 25.86 | 24.20 | 24.55 | 24.55 | -1.80% | 5,797,017 |
Mar 11, 2025 | 22.69 | 25.23 | 22.62 | 25.00 | 25.00 | 10.52% | 6,878,853 |
Mar 10, 2025 | 22.38 | 23.29 | 22.04 | 22.62 | 22.62 | -1.99% | 5,489,597 |
Mar 7, 2025 | 22.96 | 23.43 | 21.56 | 23.08 | 23.08 | 3.08% | 5,728,183 |
Mar 6, 2025 | 23.29 | 24.28 | 21.74 | 22.39 | 22.39 | -7.17% | 7,825,223 |
Mar 5, 2025 | 23.04 | 24.38 | 22.25 | 24.12 | 24.12 | 6.26% | 6,891,716 |
Mar 4, 2025 | 21.99 | 23.14 | 20.25 | 22.70 | 22.70 | -3.07% | 12,901,050 |
Mar 3, 2025 | 24.38 | 25.31 | 23.05 | 23.42 | 23.42 | -2.50% | 9,017,969 |
Feb 28, 2025 | 23.36 | 24.22 | 22.33 | 24.02 | 24.02 | 4.25% | 11,936,050 |
Feb 27, 2025 | 23.79 | 24.76 | 22.70 | 23.04 | 23.04 | -1.54% | 9,853,734 |
Feb 26, 2025 | 22.91 | 23.95 | 22.70 | 23.40 | 23.40 | 6.51% | 5,152,034 |
Feb 25, 2025 | 22.65 | 22.71 | 20.69 | 21.97 | 21.97 | -3.22% | 8,031,782 |
Feb 24, 2025 | 24.21 | 24.23 | 21.73 | 22.70 | 22.70 | -6.08% | 8,496,762 |
Feb 21, 2025 | 26.50 | 26.63 | 24.00 | 24.17 | 24.17 | -7.00% | 4,801,353 |
Feb 20, 2025 | 27.25 | 27.80 | 25.48 | 25.99 | 25.99 | -1.92% | 6,353,044 |
Feb 19, 2025 | 25.91 | 26.79 | 25.42 | 26.50 | 26.50 | 1.84% | 3,360,600 |
Feb 18, 2025 | 25.40 | 26.60 | 24.89 | 26.02 | 26.02 | 2.40% | 5,065,798 |
Feb 14, 2025 | 24.78 | 25.64 | 24.40 | 25.41 | 25.41 | 2.83% | 4,476,296 |
Feb 13, 2025 | 24.03 | 24.75 | 23.52 | 24.71 | 24.71 | 5.24% | 4,872,677 |
Feb 12, 2025 | 23.49 | 23.87 | 23.10 | 23.48 | 23.48 | -2.45% | 3,008,106 |
Feb 11, 2025 | 24.54 | 25.06 | 24.04 | 24.07 | 24.07 | -5.20% | 4,440,635 |
Feb 10, 2025 | 24.85 | 25.60 | 24.50 | 25.39 | 25.39 | 2.46% | 3,011,975 |
Feb 7, 2025 | 24.93 | 25.46 | 24.08 | 24.78 | 24.78 | - | 4,088,277 |
Feb 6, 2025 | 24.37 | 25.41 | 24.10 | 24.78 | 24.78 | 2.14% | 4,140,785 |