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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 37.00 | 39.09 | 36.81 | 37.39 | 37.39 | -0.61% | 17,768,137 |
Jul 30, 2025 | 35.09 | 38.08 | 34.54 | 37.62 | 37.62 | 8.26% | 16,357,451 |
Jul 29, 2025 | 34.49 | 35.56 | 34.00 | 34.75 | 34.75 | -0.09% | 9,682,541 |
Jul 28, 2025 | 34.90 | 34.90 | 33.51 | 34.78 | 34.78 | 1.28% | 12,965,154 |
Jul 25, 2025 | 33.55 | 34.78 | 33.21 | 34.34 | 34.34 | 3.87% | 16,435,605 |
Jul 24, 2025 | 30.45 | 33.91 | 29.90 | 33.06 | 33.06 | 22.95% | 39,241,177 |
Jul 23, 2025 | 26.28 | 26.93 | 25.74 | 26.89 | 26.89 | 3.70% | 6,069,066 |
Jul 22, 2025 | 25.31 | 26.03 | 24.39 | 25.93 | 25.93 | 2.25% | 5,071,014 |
Jul 21, 2025 | 25.38 | 26.37 | 25.20 | 25.36 | 25.36 | 1.48% | 6,665,568 |
Jul 18, 2025 | 24.44 | 25.02 | 24.04 | 24.99 | 24.99 | 2.80% | 4,998,881 |
Jul 17, 2025 | 24.69 | 25.42 | 24.31 | 24.31 | 24.31 | -1.54% | 5,813,230 |
Jul 16, 2025 | 25.23 | 25.38 | 24.14 | 24.69 | 24.69 | -2.45% | 6,375,109 |
Jul 15, 2025 | 26.35 | 26.49 | 25.11 | 25.31 | 25.31 | -2.50% | 7,000,848 |
Jul 14, 2025 | 25.60 | 26.35 | 25.30 | 25.96 | 25.96 | 2.20% | 7,162,793 |
Jul 11, 2025 | 25.73 | 26.08 | 24.94 | 25.40 | 25.40 | -1.74% | 7,239,828 |
Jul 10, 2025 | 26.26 | 26.76 | 25.25 | 25.85 | 25.85 | -9.96% | 18,557,279 |
Jul 9, 2025 | 26.08 | 29.44 | 25.84 | 28.71 | 28.71 | 18.15% | 21,937,375 |
Jul 8, 2025 | 24.22 | 24.85 | 23.94 | 24.30 | 24.30 | -0.25% | 4,644,295 |
Jul 7, 2025 | 23.99 | 24.84 | 23.75 | 24.36 | 24.36 | 0.50% | 6,809,253 |
Jul 3, 2025 | 22.81 | 24.62 | 22.81 | 24.24 | 24.24 | 7.45% | 4,391,006 |
Jul 2, 2025 | 22.33 | 23.21 | 21.88 | 22.56 | 22.56 | 1.94% | 5,431,820 |
Jul 1, 2025 | 23.42 | 23.70 | 21.52 | 22.13 | 22.13 | -7.48% | 10,357,372 |
Jun 30, 2025 | 24.65 | 24.91 | 23.55 | 23.92 | 23.92 | 7.84% | 11,413,284 |
Jun 27, 2025 | 22.65 | 22.78 | 21.86 | 22.18 | 22.18 | -0.67% | 5,084,091 |
Jun 26, 2025 | 21.84 | 22.34 | 21.50 | 22.33 | 22.33 | 3.38% | 4,175,303 |
Jun 25, 2025 | 23.00 | 23.00 | 21.55 | 21.60 | 21.60 | -5.88% | 4,071,949 |
Jun 24, 2025 | 22.94 | 23.07 | 22.09 | 22.95 | 22.95 | 1.73% | 4,609,652 |
Jun 23, 2025 | 21.81 | 22.79 | 21.43 | 22.56 | 22.56 | 3.72% | 3,685,315 |
Jun 20, 2025 | 21.71 | 21.84 | 21.41 | 21.75 | 21.75 | 1.16% | 2,972,739 |
Jun 18, 2025 | 21.02 | 21.82 | 20.93 | 21.50 | 21.50 | 0.75% | 5,149,375 |
Jun 17, 2025 | 21.61 | 22.25 | 21.27 | 21.34 | 21.34 | -6.85% | 4,143,030 |
Jun 16, 2025 | 22.36 | 23.00 | 22.07 | 22.91 | 22.91 | 4.37% | 5,358,819 |
Jun 13, 2025 | 21.50 | 22.17 | 21.41 | 21.95 | 21.95 | -1.35% | 2,815,696 |
Jun 12, 2025 | 22.02 | 22.41 | 21.82 | 22.25 | 22.25 | -1.24% | 3,998,110 |
Jun 11, 2025 | 21.73 | 22.72 | 21.61 | 22.53 | 22.53 | 4.16% | 4,465,645 |
Jun 10, 2025 | 21.60 | 22.23 | 21.42 | 21.63 | 21.63 | 0.93% | 4,701,366 |
Jun 9, 2025 | 22.00 | 22.15 | 21.36 | 21.43 | 21.43 | -1.61% | 3,603,659 |
Jun 6, 2025 | 20.82 | 21.82 | 20.81 | 21.78 | 21.78 | 6.50% | 5,254,144 |
Jun 5, 2025 | 20.34 | 21.12 | 19.97 | 20.45 | 20.45 | 0.99% | 5,333,346 |
Jun 4, 2025 | 20.60 | 21.35 | 20.06 | 20.25 | 20.25 | -0.78% | 6,535,853 |
Jun 3, 2025 | 18.78 | 20.62 | 18.39 | 20.41 | 20.41 | 11.65% | 7,376,720 |
Jun 2, 2025 | 18.55 | 18.72 | 18.12 | 18.28 | 18.28 | -1.03% | 3,497,775 |
May 30, 2025 | 18.43 | 18.79 | 18.16 | 18.47 | 18.47 | -0.54% | 3,325,316 |
May 29, 2025 | 19.77 | 19.81 | 18.47 | 18.57 | 18.57 | -5.21% | 4,626,484 |
May 28, 2025 | 19.80 | 19.95 | 19.17 | 19.59 | 19.59 | -0.86% | 2,561,826 |
May 27, 2025 | 19.73 | 19.84 | 19.33 | 19.76 | 19.76 | 1.44% | 4,052,630 |
May 23, 2025 | 18.00 | 19.58 | 17.85 | 19.48 | 19.48 | 6.04% | 5,067,611 |
May 22, 2025 | 17.68 | 18.39 | 17.01 | 18.37 | 18.37 | 0.88% | 4,648,470 |
May 21, 2025 | 18.74 | 18.94 | 18.08 | 18.21 | 18.21 | -4.71% | 3,482,188 |
May 20, 2025 | 19.29 | 19.58 | 18.93 | 19.11 | 19.11 | -0.62% | 3,205,387 |