Skip to main content
Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
17.62
+0.38 (2.20%)
At close: May 9, 2025, 4:00 PM
17.55
-0.07 (-0.40%)
After-hours: May 9, 2025, 7:59 PM EDT

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202517.3717.6417.1317.6217.622.20%3,473,305
May 8, 202516.7717.7216.4717.2417.244.30%11,278,438
May 7, 202516.4316.7216.1816.5316.531.16%5,910,659
May 6, 202516.0916.6316.0516.3416.340.12%6,675,745
May 5, 202516.9217.3016.2916.3216.32-0.73%6,428,073
May 2, 202517.2317.2316.2516.4416.44-2.20%9,813,132
May 1, 202518.8519.0016.7516.8116.81-8.24%12,350,727
Apr 30, 202518.1618.5117.6618.3218.32-3.12%9,363,364
Apr 29, 202519.3119.4418.7218.9118.91-1.72%3,762,724
Apr 28, 202518.9219.5218.8319.2419.241.64%4,634,320
Apr 25, 202518.1519.1417.9618.9318.934.36%5,913,362
Apr 24, 202517.2718.4117.2718.1418.145.10%9,676,945
Apr 23, 202518.0018.7017.1617.2617.262.25%6,169,282
Apr 22, 202516.4517.3516.4316.8816.883.05%3,801,638
Apr 21, 202516.6416.9316.0116.3816.38-3.65%4,437,443
Apr 17, 202517.7917.9016.8517.0017.00-4.66%6,155,591
Apr 16, 202517.5918.0117.2317.8317.83-2.62%4,660,106
Apr 15, 202517.8718.9017.8718.3118.312.29%4,321,328
Apr 14, 202518.2018.4217.3317.9017.901.47%6,064,732
Apr 11, 202516.6217.7716.5817.6417.644.69%6,741,530
Apr 10, 202517.3317.8116.3116.8516.85-5.71%8,235,862
Apr 9, 202515.9818.6115.1517.8717.874.99%13,333,271
Apr 8, 202518.5718.5716.3617.0217.02-1.28%8,092,262
Apr 7, 202515.5018.5015.3017.2417.243.86%10,308,013
Apr 4, 202518.1118.1315.8016.6016.60-14.17%16,343,628
Apr 3, 202519.4520.1018.5919.3419.34-8.43%6,468,409
Apr 2, 202520.5521.5820.3821.1221.12-0.56%3,612,103
Apr 1, 202519.8621.3819.7221.2421.248.04%6,294,371
Mar 31, 202519.5020.0519.1819.6619.66-3.30%6,767,390
Mar 28, 202521.4222.0320.0320.3320.33-7.55%7,790,934
Mar 27, 202522.0022.1121.1321.9921.99-1.30%4,480,298
Mar 26, 202523.0823.6822.0722.2822.28-3.59%4,826,334
Mar 25, 202523.0023.7522.8123.1123.110.35%3,695,709
Mar 24, 202524.4924.5423.0123.0323.03-3.84%5,737,957
Mar 21, 202525.0025.1523.2323.9523.95-5.75%7,839,384
Mar 20, 202525.2026.5324.5525.4125.414.52%11,365,417
Mar 19, 202523.6525.1623.3024.3124.312.10%4,565,113
Mar 18, 202523.2524.0022.3923.8123.81-1.57%5,423,634
Mar 17, 202524.4025.2824.0724.1924.19-1.14%4,471,217
Mar 14, 202524.3725.0724.0124.4724.472.26%4,503,877
Mar 13, 202524.5024.6323.6623.9323.93-2.53%4,922,129
Mar 12, 202525.4925.8624.2024.5524.55-1.80%5,797,017
Mar 11, 202522.6925.2322.6225.0025.0010.52%6,878,853
Mar 10, 202522.3823.2922.0422.6222.62-1.99%5,489,597
Mar 7, 202522.9623.4321.5623.0823.083.08%5,728,183
Mar 6, 202523.2924.2821.7422.3922.39-7.17%7,825,223
Mar 5, 202523.0424.3822.2524.1224.126.26%6,891,716
Mar 4, 202521.9923.1420.2522.7022.70-3.07%12,901,050
Mar 3, 202524.3825.3123.0523.4223.42-2.50%9,017,969
Feb 28, 202523.3624.2222.3324.0224.024.25%11,936,050