Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
111.89
+8.34 (8.05%)
At close: Nov 14, 2025, 4:00 PM EST
112.61
+0.72 (0.65%)
After-hours: Nov 14, 2025, 7:59 PM EST
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 95.88 | 118.65 | 93.87 | 111.89 | 111.89 | 8.05% | 23,758,259 |
| Nov 13, 2025 | 123.42 | 124.00 | 98.39 | 103.55 | 103.55 | -18.28% | 28,921,745 |
| Nov 12, 2025 | 130.34 | 131.02 | 118.64 | 126.72 | 126.72 | -0.28% | 10,322,374 |
| Nov 11, 2025 | 136.64 | 136.75 | 125.55 | 127.07 | 127.07 | -8.73% | 11,211,905 |
| Nov 10, 2025 | 141.97 | 147.86 | 135.51 | 139.23 | 139.23 | 2.97% | 10,819,596 |
| Nov 7, 2025 | 131.71 | 135.94 | 123.24 | 135.21 | 135.21 | -1.21% | 15,641,981 |
| Nov 6, 2025 | 141.01 | 144.42 | 133.83 | 136.86 | 136.86 | -3.22% | 10,155,259 |
| Nov 5, 2025 | 133.85 | 146.45 | 133.30 | 141.41 | 141.41 | 9.58% | 14,879,971 |
| Nov 4, 2025 | 132.52 | 139.88 | 128.01 | 129.05 | 129.05 | -9.36% | 17,492,406 |
| Nov 3, 2025 | 132.52 | 147.82 | 131.50 | 142.37 | 142.37 | 7.73% | 17,283,314 |
| Oct 31, 2025 | 131.69 | 135.01 | 121.30 | 132.16 | 132.16 | 3.37% | 17,365,336 |
| Oct 30, 2025 | 131.96 | 137.05 | 127.11 | 127.85 | 127.85 | -4.38% | 18,005,473 |
| Oct 29, 2025 | 129.30 | 144.20 | 122.22 | 133.71 | 133.71 | 18.03% | 26,830,367 |
| Oct 28, 2025 | 108.00 | 113.52 | 105.84 | 113.28 | 113.28 | 4.38% | 12,989,327 |
| Oct 27, 2025 | 112.66 | 113.17 | 103.00 | 108.53 | 108.53 | -1.68% | 9,114,364 |
| Oct 24, 2025 | 106.00 | 111.37 | 104.25 | 110.38 | 110.38 | 8.83% | 10,390,165 |
| Oct 23, 2025 | 94.24 | 103.81 | 93.23 | 101.42 | 101.42 | 7.47% | 8,228,065 |
| Oct 22, 2025 | 100.68 | 103.62 | 88.23 | 94.37 | 94.37 | -9.59% | 16,244,395 |
| Oct 21, 2025 | 108.35 | 108.92 | 98.46 | 104.38 | 104.38 | -4.29% | 9,655,146 |
| Oct 20, 2025 | 116.14 | 119.60 | 108.21 | 109.06 | 109.06 | -2.19% | 8,369,791 |
| Oct 17, 2025 | 112.40 | 114.21 | 106.35 | 111.50 | 111.50 | -3.12% | 10,327,219 |
| Oct 16, 2025 | 119.44 | 122.90 | 112.72 | 115.09 | 115.09 | -1.28% | 13,381,977 |
| Oct 15, 2025 | 120.81 | 125.75 | 115.93 | 116.58 | 116.58 | 2.21% | 16,734,878 |
| Oct 14, 2025 | 107.58 | 116.88 | 101.55 | 114.06 | 114.06 | 3.78% | 14,160,852 |
| Oct 13, 2025 | 105.99 | 115.21 | 102.34 | 109.91 | 109.91 | 26.52% | 28,744,790 |
| Oct 10, 2025 | 86.10 | 92.73 | 85.11 | 86.87 | 86.87 | 0.25% | 13,482,608 |
| Oct 9, 2025 | 87.71 | 89.44 | 85.08 | 86.65 | 86.65 | -1.06% | 8,237,133 |
| Oct 8, 2025 | 88.15 | 90.00 | 85.50 | 87.58 | 87.58 | 1.77% | 7,972,917 |
| Oct 7, 2025 | 88.83 | 92.34 | 83.47 | 86.06 | 86.06 | -1.05% | 10,816,906 |
| Oct 6, 2025 | 92.99 | 95.70 | 86.27 | 86.97 | 86.97 | -3.68% | 12,271,429 |
| Oct 3, 2025 | 88.96 | 93.80 | 86.50 | 90.29 | 90.29 | 2.60% | 14,071,010 |
| Oct 2, 2025 | 89.14 | 92.16 | 85.03 | 88.00 | 88.00 | -2.43% | 15,349,226 |
| Oct 1, 2025 | 82.67 | 91.23 | 82.67 | 90.19 | 90.19 | 6.65% | 20,299,800 |
| Sep 30, 2025 | 72.60 | 85.67 | 70.89 | 84.57 | 84.57 | 14.90% | 25,107,878 |
| Sep 29, 2025 | 72.91 | 75.55 | 71.92 | 73.60 | 73.60 | 4.66% | 10,757,895 |
| Sep 26, 2025 | 67.25 | 71.46 | 66.62 | 70.32 | 70.32 | 2.37% | 9,355,488 |
| Sep 25, 2025 | 63.00 | 69.49 | 61.37 | 68.69 | 68.69 | -0.71% | 17,712,779 |
| Sep 24, 2025 | 69.28 | 69.57 | 64.27 | 69.18 | 69.18 | -10.60% | 33,315,669 |
| Sep 23, 2025 | 82.00 | 86.00 | 75.60 | 77.38 | 77.38 | -10.30% | 22,135,766 |
| Sep 22, 2025 | 83.73 | 86.89 | 81.00 | 86.27 | 86.27 | 1.58% | 10,907,745 |
| Sep 19, 2025 | 84.00 | 85.40 | 81.61 | 84.93 | 84.93 | 4.89% | 16,593,580 |
| Sep 18, 2025 | 80.50 | 84.02 | 77.61 | 80.97 | 80.97 | 1.63% | 15,379,834 |
| Sep 17, 2025 | 73.75 | 80.71 | 72.35 | 79.67 | 79.67 | 8.71% | 16,355,518 |
| Sep 16, 2025 | 71.85 | 73.42 | 69.94 | 73.29 | 73.29 | 9.36% | 14,054,637 |
| Sep 15, 2025 | 68.00 | 68.55 | 63.94 | 67.02 | 67.02 | -0.36% | 11,143,558 |
| Sep 12, 2025 | 66.02 | 67.26 | 62.62 | 67.26 | 67.26 | -0.04% | 13,499,559 |
| Sep 11, 2025 | 64.11 | 68.74 | 63.85 | 67.29 | 67.29 | 6.88% | 12,241,442 |
| Sep 10, 2025 | 60.13 | 65.63 | 60.00 | 62.96 | 62.96 | 14.47% | 21,923,952 |
| Sep 9, 2025 | 54.00 | 55.80 | 52.00 | 55.00 | 55.00 | 2.92% | 10,151,280 |
| Sep 8, 2025 | 57.48 | 58.75 | 53.32 | 53.44 | 53.44 | -6.36% | 8,561,081 |