Skip to main content
Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
21.78
+1.33 (6.50%)
At close: Jun 6, 2025, 4:00 PM
21.75
-0.03 (-0.14%)
After-hours: Jun 6, 2025, 7:12 PM EDT

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202520.8221.8220.8121.7821.786.50%5,212,555
Jun 5, 202520.3421.1219.9720.4520.450.99%5,333,346
Jun 4, 202520.6021.3520.0620.2520.25-0.78%6,535,853
Jun 3, 202518.7820.6218.3920.4120.4111.65%7,376,720
Jun 2, 202518.5518.7218.1218.2818.28-1.03%3,497,775
May 30, 202518.4318.7918.1618.4718.47-0.54%3,325,316
May 29, 202519.7719.8118.4718.5718.57-5.21%4,626,484
May 28, 202519.8019.9519.1719.5919.59-0.86%2,561,826
May 27, 202519.7319.8419.3319.7619.761.44%4,052,630
May 23, 202518.0019.5817.8519.4819.486.04%5,067,611
May 22, 202517.6818.3917.0118.3718.370.88%4,648,470
May 21, 202518.7418.9418.0818.2118.21-4.71%3,482,188
May 20, 202519.2919.5818.9319.1119.11-0.62%3,205,387
May 19, 202519.2519.5318.7819.2319.23-4.38%4,543,843
May 16, 202520.0020.2319.6920.1120.111.46%6,557,324
May 15, 202520.0720.1619.1819.8219.82-2.12%4,106,040
May 14, 202519.3520.2919.3020.2520.255.69%6,761,740
May 13, 202519.2019.4818.7619.1619.161.32%4,949,137
May 12, 202518.6119.1918.4518.9118.917.32%6,689,067
May 9, 202517.3717.6417.1317.6217.622.20%3,473,305
May 8, 202516.7717.7216.4717.2417.244.30%11,278,438
May 7, 202516.4316.7216.1816.5316.531.16%5,910,659
May 6, 202516.0916.6316.0516.3416.340.12%6,675,745
May 5, 202516.9217.3016.2916.3216.32-0.73%6,428,073
May 2, 202517.2317.2316.2516.4416.44-2.20%9,813,132
May 1, 202518.8519.0016.7516.8116.81-8.24%12,350,727
Apr 30, 202518.1618.5117.6618.3218.32-3.12%9,363,364
Apr 29, 202519.3119.4418.7218.9118.91-1.72%3,762,724
Apr 28, 202518.9219.5218.8319.2419.241.64%4,634,320
Apr 25, 202518.1519.1417.9618.9318.934.36%5,913,362
Apr 24, 202517.2718.4117.2718.1418.145.10%9,676,945
Apr 23, 202518.0018.7017.1617.2617.262.25%6,169,282
Apr 22, 202516.4517.3516.4316.8816.883.05%3,801,638
Apr 21, 202516.6416.9316.0116.3816.38-3.65%4,437,443
Apr 17, 202517.7917.9016.8517.0017.00-4.66%6,155,591
Apr 16, 202517.5918.0117.2317.8317.83-2.62%4,660,106
Apr 15, 202517.8718.9017.8718.3118.312.29%4,321,328
Apr 14, 202518.2018.4217.3317.9017.901.47%6,064,732
Apr 11, 202516.6217.7716.5817.6417.644.69%6,741,530
Apr 10, 202517.3317.8116.3116.8516.85-5.71%8,235,862
Apr 9, 202515.9818.6115.1517.8717.874.99%13,333,271
Apr 8, 202518.5718.5716.3617.0217.02-1.28%8,092,262
Apr 7, 202515.5018.5015.3017.2417.243.86%10,308,013
Apr 4, 202518.1118.1315.8016.6016.60-14.17%16,343,628
Apr 3, 202519.4520.1018.5919.3419.34-8.43%6,468,409
Apr 2, 202520.5521.5820.3821.1221.12-0.56%3,612,103
Apr 1, 202519.8621.3819.7221.2421.248.04%6,294,371
Mar 31, 202519.5020.0519.1819.6619.66-3.30%6,767,390
Mar 28, 202521.4222.0320.0320.3320.33-7.55%7,790,934
Mar 27, 202522.0022.1121.1321.9921.99-1.30%4,480,298