Skip to main content
Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
24.17
-1.82 (-7.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 15, 202523.2523.8122.6522.6522.651.57%3,403,598
Jan 14, 202523.6924.4222.1722.3022.30-3.17%5,132,077
Jan 13, 202523.1023.2721.5723.0323.03-2.33%5,348,614
Jan 10, 202523.9024.1422.8423.5823.58-3.28%4,714,934
Jan 8, 202524.2224.7723.5324.3824.38-2.71%6,433,809
Jan 7, 202525.6026.2424.4225.0625.06-1.65%4,844,026
Jan 6, 202524.8926.0924.5025.4825.484.77%6,592,466
Jan 3, 202523.7525.3723.4524.3224.324.07%6,441,726
Jan 2, 202522.5123.6522.3723.3723.375.22%4,201,170
Dec 31, 202422.5822.8222.0722.2122.21-1.33%3,816,138
Dec 30, 202422.3522.9922.0522.5122.51-1.70%4,244,006
Dec 27, 202424.0524.8422.6522.9022.90-5.88%5,036,644
Dec 26, 202424.3024.4623.6724.3324.33-2,657,261
Dec 24, 202424.1324.6223.5324.3324.330.54%1,697,156
Dec 23, 202423.8524.3723.2824.2024.200.33%4,265,487
Dec 20, 202422.6824.4722.5724.1224.125.42%6,380,383
Dec 19, 202424.0024.1821.9122.8822.88-2.47%9,334,511
Dec 18, 202424.6725.4622.8923.4623.46-5.29%4,937,426
Dec 17, 202426.0026.7824.5124.7724.77-5.28%5,461,407
Dec 16, 202425.7427.0624.4026.1526.152.19%7,075,874
Dec 13, 202424.3425.8824.2525.5925.593.14%4,808,764
Dec 12, 202424.1026.0323.9324.8124.815.13%6,309,883
Dec 11, 202424.6725.2023.5523.6023.600.55%8,092,518
Dec 10, 202425.9525.9522.7323.4723.47-11.70%15,036,816
Dec 9, 202427.6828.4926.2126.5826.58-1.85%7,017,605
Dec 6, 202426.7227.5025.7127.0827.084.31%6,876,995
Dec 5, 202426.4526.9125.4825.9625.96-1.22%5,943,607
Dec 4, 202426.4426.6725.1726.2826.280.54%6,546,666
Dec 3, 202426.0626.5225.4326.1426.14-2.90%7,944,749
Dec 2, 202427.5528.0026.6826.9226.92-1.93%6,863,630
Nov 29, 202427.6727.9226.9727.4527.450.88%3,830,521
Nov 27, 202426.9528.7026.8327.2127.213.97%12,066,167
Nov 26, 202426.0126.9025.5626.1726.170.85%8,654,105
Nov 25, 202426.3026.9225.0725.9525.950.74%11,093,221
Nov 22, 202424.0026.2623.6125.7625.767.60%10,584,638
Nov 21, 202424.7625.0123.5223.9423.94-3.47%9,669,019
Nov 20, 202423.0225.1222.8624.8024.804.42%14,335,155
Nov 19, 202422.4024.2522.1723.7523.754.12%14,486,530
Nov 18, 202421.4124.9221.0922.8122.817.90%38,508,222
Nov 15, 202420.9522.5017.8021.1421.1459.19%63,748,498
Nov 14, 202413.6513.7212.7813.2813.28-2.35%4,366,137
Nov 13, 202413.7114.2213.4813.6013.600.44%6,127,180
Nov 12, 202413.0813.5812.8013.5413.54-0.59%5,861,889
Nov 11, 202413.6013.8812.9613.6213.623.42%9,914,300
Nov 8, 202411.0513.3911.0213.1713.1723.43%23,196,127
Nov 7, 202410.6911.1810.4910.6710.67-2.73%11,030,077
Nov 6, 202410.9911.2110.4210.9710.97-3.77%12,236,073
Nov 5, 202410.8311.4210.6411.4011.405.36%9,984,277
Nov 4, 202410.0010.9410.0010.8210.828.85%9,878,191
Nov 1, 20249.8110.309.659.949.943.54%5,949,711
Oct 31, 202410.1010.189.599.609.60-4.95%4,526,577
Oct 30, 202410.0010.559.8610.1010.10-0.39%8,674,327
Oct 29, 20249.9610.179.8710.1410.14-0.10%3,325,899
Oct 28, 20249.4910.279.4610.1510.156.84%6,235,217
Oct 25, 20249.309.729.199.509.503.37%6,575,820
Oct 24, 20249.189.499.059.199.191.66%5,899,142
Oct 23, 20249.649.699.029.049.04-7.09%8,751,155
Oct 22, 20249.879.959.619.739.73-1.42%4,125,523
Oct 21, 202410.1810.269.669.879.87-2.85%6,648,233
Oct 18, 202410.2610.3410.0710.1610.16-3,722,536
Oct 17, 202410.4310.4310.0710.1610.16-2.40%3,854,108
Oct 16, 202410.5710.6510.3110.4110.41-0.48%2,845,157
Oct 15, 202410.3810.6910.1510.4610.46-4,116,070
Oct 14, 202410.6210.7610.2610.4610.46-2.61%3,637,194
Oct 11, 202410.1410.8310.0810.7410.745.09%4,524,793
Oct 10, 202410.3110.3710.0410.2210.22-3.22%3,532,700
Oct 9, 202410.2310.8510.1910.5610.563.02%3,910,477
Oct 8, 202410.2210.359.9810.2510.25-1.06%2,845,702
Oct 7, 202410.7410.7510.1010.3610.36-4.34%4,158,029
Oct 4, 202410.8910.9810.4610.8310.831.69%4,951,927
Oct 3, 202410.5110.7110.3410.6510.65-0.75%4,104,246
Oct 2, 202410.1310.919.8110.7310.735.09%6,127,415
Oct 1, 202410.4610.489.9610.2110.21-3.31%5,817,318
Sep 30, 202410.6910.7910.3710.5610.56-1.31%3,761,431
Sep 27, 202410.6010.8410.5210.7010.702.79%4,204,403
Sep 26, 202410.3810.6010.1410.4110.412.26%5,625,713