Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
166.69
+10.11 (6.46%)
At close: Mar 19, 2026, 4:00 PM EDT
164.89
-1.80 (-1.08%)
Pre-market: Mar 20, 2026, 5:32 AM EDT
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 151.50 | 167.97 | 148.53 | 166.69 | 166.69 | 6.46% | 9,555,671 |
| Mar 18, 2026 | 161.43 | 164.49 | 156.33 | 156.58 | 156.58 | -2.17% | 8,486,122 |
| Mar 17, 2026 | 152.89 | 161.50 | 151.18 | 160.05 | 160.05 | 4.14% | 5,986,733 |
| Mar 16, 2026 | 159.40 | 162.27 | 149.27 | 153.68 | 153.68 | -0.54% | 10,922,660 |
| Mar 13, 2026 | 160.18 | 163.55 | 151.62 | 154.51 | 154.51 | -1.69% | 7,623,502 |
| Mar 12, 2026 | 158.85 | 165.41 | 155.65 | 157.17 | 157.17 | -1.28% | 9,129,003 |
| Mar 11, 2026 | 153.71 | 164.65 | 153.00 | 159.21 | 159.21 | 3.38% | 9,290,850 |
| Mar 10, 2026 | 150.80 | 159.65 | 150.75 | 154.00 | 154.00 | 1.77% | 10,617,614 |
| Mar 9, 2026 | 134.55 | 153.75 | 132.50 | 151.32 | 151.32 | 11.93% | 12,869,766 |
| Mar 6, 2026 | 153.00 | 155.75 | 135.11 | 135.19 | 135.19 | -15.50% | 14,620,315 |
| Mar 5, 2026 | 161.00 | 165.88 | 151.80 | 159.99 | 159.99 | -2.91% | 9,305,112 |
| Mar 4, 2026 | 155.70 | 165.00 | 150.15 | 164.78 | 164.78 | 7.69% | 9,776,013 |
| Mar 3, 2026 | 156.00 | 158.29 | 147.56 | 153.02 | 153.02 | -7.82% | 10,632,007 |
| Mar 2, 2026 | 153.41 | 166.28 | 148.19 | 166.00 | 166.00 | 6.64% | 8,297,063 |
| Feb 27, 2026 | 164.49 | 167.45 | 151.80 | 155.67 | 155.67 | -7.65% | 11,407,745 |
| Feb 26, 2026 | 172.60 | 172.60 | 158.84 | 168.57 | 168.57 | -3.55% | 10,748,225 |
| Feb 25, 2026 | 169.33 | 180.90 | 167.54 | 174.77 | 174.77 | 5.16% | 10,789,731 |
| Feb 24, 2026 | 157.40 | 173.07 | 154.69 | 166.20 | 166.20 | 3.69% | 10,925,801 |
| Feb 23, 2026 | 147.70 | 161.25 | 145.84 | 160.28 | 160.28 | 8.63% | 9,968,880 |
| Feb 20, 2026 | 155.83 | 159.11 | 144.06 | 147.55 | 147.55 | -7.20% | 10,108,809 |
| Feb 19, 2026 | 154.13 | 160.08 | 150.70 | 159.00 | 159.00 | 1.10% | 8,424,890 |
| Feb 18, 2026 | 146.65 | 158.40 | 145.50 | 157.27 | 157.27 | 8.22% | 9,485,899 |
| Feb 17, 2026 | 135.20 | 145.45 | 131.52 | 145.32 | 145.32 | 3.99% | 7,667,571 |
| Feb 13, 2026 | 136.21 | 144.60 | 131.00 | 139.74 | 139.74 | 0.51% | 8,047,794 |
| Feb 12, 2026 | 159.60 | 160.00 | 136.60 | 139.03 | 139.03 | -10.61% | 13,209,583 |
| Feb 11, 2026 | 153.50 | 160.00 | 137.19 | 155.54 | 155.54 | 4.60% | 12,769,963 |
| Feb 10, 2026 | 152.96 | 157.62 | 142.68 | 148.70 | 148.70 | -4.17% | 9,722,508 |
| Feb 9, 2026 | 145.00 | 157.00 | 141.38 | 155.17 | 155.17 | 8.49% | 11,282,668 |
| Feb 6, 2026 | 153.27 | 156.50 | 133.77 | 143.03 | 143.03 | 4.71% | 20,076,223 |
| Feb 5, 2026 | 141.98 | 147.15 | 131.66 | 136.60 | 136.60 | -7.30% | 12,067,130 |
| Feb 4, 2026 | 168.00 | 169.13 | 134.10 | 147.35 | 147.35 | -12.75% | 17,184,702 |
| Feb 3, 2026 | 163.16 | 176.49 | 159.02 | 168.89 | 168.89 | 8.17% | 13,692,174 |
| Feb 2, 2026 | 151.00 | 158.54 | 147.01 | 156.13 | 156.13 | 3.14% | 9,134,333 |
| Jan 30, 2026 | 156.40 | 161.80 | 146.55 | 151.37 | 151.37 | -3.28% | 11,357,149 |
| Jan 29, 2026 | 164.00 | 165.65 | 149.79 | 156.51 | 156.51 | -5.37% | 11,752,638 |
| Jan 28, 2026 | 154.00 | 167.57 | 154.00 | 165.39 | 165.39 | 8.59% | 12,784,544 |
| Jan 27, 2026 | 141.00 | 153.46 | 136.25 | 152.31 | 152.31 | 9.09% | 12,586,215 |
| Jan 26, 2026 | 142.00 | 147.65 | 137.23 | 139.62 | 139.62 | -3.64% | 8,978,531 |
| Jan 23, 2026 | 144.24 | 148.35 | 137.76 | 144.89 | 144.89 | -0.51% | 7,781,267 |
| Jan 22, 2026 | 153.70 | 154.76 | 141.86 | 145.63 | 145.63 | -3.27% | 8,266,763 |
| Jan 21, 2026 | 152.80 | 155.87 | 142.43 | 150.56 | 150.56 | -0.78% | 12,146,033 |
| Jan 20, 2026 | 144.00 | 155.31 | 143.20 | 151.75 | 151.75 | 1.51% | 16,382,830 |
| Jan 16, 2026 | 144.50 | 150.84 | 141.01 | 149.50 | 149.50 | 7.42% | 15,848,066 |
| Jan 15, 2026 | 138.49 | 144.50 | 134.66 | 139.17 | 139.17 | 4.28% | 10,060,985 |
| Jan 14, 2026 | 139.39 | 139.70 | 130.00 | 133.46 | 133.46 | -4.51% | 10,602,507 |
| Jan 13, 2026 | 137.26 | 145.85 | 135.51 | 139.77 | 139.77 | 2.12% | 12,982,665 |
| Jan 12, 2026 | 129.70 | 138.17 | 128.45 | 136.87 | 136.87 | 2.09% | 12,322,581 |
| Jan 9, 2026 | 122.11 | 136.80 | 121.46 | 134.07 | 134.07 | 10.04% | 15,503,932 |
| Jan 8, 2026 | 121.11 | 128.02 | 116.16 | 121.84 | 121.84 | 12.81% | 25,267,548 |
| Jan 7, 2026 | 107.65 | 112.34 | 103.75 | 108.00 | 108.00 | 4.80% | 15,008,736 |