Skip to main content
Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
20.33
-1.66 (-7.55%)
At close: Mar 28, 2025, 4:00 PM
20.11
-0.22 (-1.08%)
After-hours: Mar 28, 2025, 7:59 PM EDT

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 202523.7924.7622.7023.0423.04-1.54%9,853,734
Feb 26, 202522.9123.9522.7023.4023.406.51%5,152,034
Feb 25, 202522.6522.7120.6921.9721.97-3.22%8,031,782
Feb 24, 202524.2124.2321.7322.7022.70-6.08%8,496,762
Feb 21, 202526.5026.6324.0024.1724.17-7.00%4,801,353
Feb 20, 202527.2527.8025.4825.9925.99-1.92%6,353,044
Feb 19, 202525.9126.7925.4226.5026.501.84%3,360,600
Feb 18, 202525.4026.6024.8926.0226.022.40%5,065,798
Feb 14, 202524.7825.6424.4025.4125.412.83%4,476,296
Feb 13, 202524.0324.7523.5224.7124.715.24%4,872,677
Feb 12, 202523.4923.8723.1023.4823.48-2.45%3,008,106
Feb 11, 202524.5425.0624.0424.0724.07-5.20%4,440,635
Feb 10, 202524.8525.6024.5025.3925.392.46%3,011,975
Feb 7, 202524.9325.4624.0824.7824.78-4,088,277
Feb 6, 202524.3725.4124.1024.7824.782.14%4,140,785
Feb 5, 202523.8925.3123.6924.2624.264.98%5,364,854
Feb 4, 202523.6124.1223.0523.1123.11-1.95%3,243,881
Feb 3, 202522.0024.5421.9023.5723.57-0.04%5,291,904
Jan 31, 202523.4324.5523.1523.5823.580.26%6,091,014
Jan 30, 202523.1224.1623.0323.5223.525.09%7,167,929
Jan 29, 202521.1022.7921.0722.3822.389.71%9,895,866
Jan 28, 202522.7922.7919.8220.4020.40-9.01%16,582,402
Jan 27, 202524.6324.8221.0022.4222.42-24.79%21,453,211
Jan 24, 202527.7229.8327.7229.8129.817.73%12,243,973
Jan 23, 202525.1028.2524.5527.6727.678.38%9,690,940
Jan 22, 202526.9527.5625.4725.5325.53-0.85%8,185,969
Jan 21, 202524.1625.9023.3325.7525.757.65%7,224,246
Jan 17, 202524.2525.2223.6923.9223.921.53%5,494,830
Jan 16, 202523.2723.7322.8223.5623.564.02%3,024,762