Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
110.38
+8.96 (8.83%)
At close: Oct 24, 2025, 4:00 PM EDT
110.49
+0.11 (0.10%)
After-hours: Oct 24, 2025, 7:59 PM EDT

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025106.00111.37104.25110.38110.388.83%10,390,165
Oct 23, 202594.24103.8193.23101.42101.427.47%8,228,065
Oct 22, 2025100.68103.6288.2394.3794.37-9.59%16,244,395
Oct 21, 2025108.35108.9298.46104.38104.38-4.29%9,655,146
Oct 20, 2025116.14119.60108.21109.06109.06-2.19%8,369,791
Oct 17, 2025112.40114.21106.35111.50111.50-3.12%10,327,219
Oct 16, 2025119.44122.90112.72115.09115.09-1.28%13,381,977
Oct 15, 2025120.81125.75115.93116.58116.582.21%16,734,878
Oct 14, 2025107.58116.88101.55114.06114.063.78%14,160,852
Oct 13, 2025105.99115.21102.34109.91109.9126.52%28,744,790
Oct 10, 202586.1092.7385.1186.8786.870.25%13,482,608
Oct 9, 202587.7189.4485.0886.6586.65-1.06%8,237,133
Oct 8, 202588.1590.0085.5087.5887.581.77%7,972,917
Oct 7, 202588.8392.3483.4786.0686.06-1.05%10,816,906
Oct 6, 202592.9995.7086.2786.9786.97-3.68%12,271,429
Oct 3, 202588.9693.8086.5090.2990.292.60%14,071,010
Oct 2, 202589.1492.1685.0388.0088.00-2.43%15,349,226
Oct 1, 202582.6791.2382.6790.1990.196.65%20,299,800
Sep 30, 202572.6085.6770.8984.5784.5714.90%25,107,878
Sep 29, 202572.9175.5571.9273.6073.604.66%10,757,895
Sep 26, 202567.2571.4666.6270.3270.322.37%9,355,488
Sep 25, 202563.0069.4961.3768.6968.69-0.71%17,712,779
Sep 24, 202569.2869.5764.2769.1869.18-10.60%33,315,669
Sep 23, 202582.0086.0075.6077.3877.38-10.30%22,135,766
Sep 22, 202583.7386.8981.0086.2786.271.58%10,907,745
Sep 19, 202584.0085.4081.6184.9384.934.89%16,593,580
Sep 18, 202580.5084.0277.6180.9780.971.63%15,379,834
Sep 17, 202573.7580.7172.3579.6779.678.71%16,355,518
Sep 16, 202571.8573.4269.9473.2973.299.36%14,054,637
Sep 15, 202568.0068.5563.9467.0267.02-0.36%11,143,558
Sep 12, 202566.0267.2662.6267.2667.26-0.04%13,499,559
Sep 11, 202564.1168.7463.8567.2967.296.88%12,241,442
Sep 10, 202560.1365.6360.0062.9662.9614.47%21,923,952
Sep 9, 202554.0055.8052.0055.0055.002.92%10,151,280
Sep 8, 202557.4858.7553.3253.4453.44-6.36%8,561,081
Sep 5, 202556.4457.3354.3757.0757.073.93%9,229,242
Sep 4, 202552.7555.2552.7554.9154.914.69%9,831,926
Sep 3, 202551.8953.3550.0552.4552.452.14%7,637,955
Sep 2, 202550.0052.1248.8751.3551.35-3.00%10,226,501
Aug 29, 202553.8854.5252.5952.9452.94-3.39%10,197,420
Aug 28, 202551.9555.0751.0254.8054.807.77%13,062,600
Aug 27, 202549.4650.9749.2550.8550.851.82%6,844,380
Aug 26, 202549.0151.0148.9449.9449.941.20%9,307,891
Aug 25, 202548.4549.8347.8349.3549.351.67%10,668,121
Aug 22, 202544.8048.9744.6448.5448.548.28%13,924,040
Aug 21, 202543.7645.8043.6244.8344.830.72%9,620,702
Aug 20, 202541.8044.8840.5644.5144.513.27%14,718,454
Aug 19, 202545.9846.3041.9243.1043.10-7.31%12,378,454
Aug 18, 202545.4047.1244.7546.5046.502.69%9,804,556
Aug 15, 202546.1147.2143.7245.2845.280.38%12,431,934