Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
90.29
+2.29 (2.60%)
At close: Oct 3, 2025, 4:00 PM EDT
90.05
-0.24 (-0.26%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 56.44 | 57.33 | 54.37 | 57.07 | 57.07 | 3.93% | 9,229,242 |
| Sep 4, 2025 | 52.75 | 55.25 | 52.75 | 54.91 | 54.91 | 4.69% | 9,831,926 |
| Sep 3, 2025 | 51.89 | 53.35 | 50.05 | 52.45 | 52.45 | 2.14% | 7,637,955 |
| Sep 2, 2025 | 50.00 | 52.12 | 48.87 | 51.35 | 51.35 | -3.00% | 10,226,501 |
| Aug 29, 2025 | 53.88 | 54.52 | 52.59 | 52.94 | 52.94 | -3.39% | 10,197,420 |
| Aug 28, 2025 | 51.95 | 55.07 | 51.02 | 54.80 | 54.80 | 7.77% | 13,062,600 |
| Aug 27, 2025 | 49.46 | 50.97 | 49.25 | 50.85 | 50.85 | 1.82% | 6,844,380 |
| Aug 26, 2025 | 49.01 | 51.01 | 48.94 | 49.94 | 49.94 | 1.20% | 9,307,891 |
| Aug 25, 2025 | 48.45 | 49.83 | 47.83 | 49.35 | 49.35 | 1.67% | 10,668,121 |
| Aug 22, 2025 | 44.80 | 48.97 | 44.64 | 48.54 | 48.54 | 8.28% | 13,924,040 |
| Aug 21, 2025 | 43.76 | 45.80 | 43.62 | 44.83 | 44.83 | 0.72% | 9,620,702 |
| Aug 20, 2025 | 41.80 | 44.88 | 40.56 | 44.51 | 44.51 | 3.27% | 14,718,454 |
| Aug 19, 2025 | 45.98 | 46.30 | 41.92 | 43.10 | 43.10 | -7.31% | 12,378,454 |
| Aug 18, 2025 | 45.40 | 47.12 | 44.75 | 46.50 | 46.50 | 2.69% | 9,804,556 |
| Aug 15, 2025 | 46.11 | 47.21 | 43.72 | 45.28 | 45.28 | 0.38% | 12,431,934 |
| Aug 14, 2025 | 41.46 | 45.18 | 41.42 | 45.11 | 45.11 | 2.34% | 9,761,083 |
| Aug 13, 2025 | 43.00 | 46.50 | 42.65 | 44.08 | 44.08 | 6.86% | 17,088,506 |
| Aug 12, 2025 | 38.52 | 41.72 | 38.18 | 41.25 | 41.25 | 9.56% | 13,313,228 |
| Aug 11, 2025 | 37.13 | 38.57 | 36.80 | 37.65 | 37.65 | 2.31% | 5,760,425 |
| Aug 8, 2025 | 37.16 | 37.86 | 36.47 | 36.80 | 36.80 | - | 4,753,468 |
| Aug 7, 2025 | 39.35 | 39.85 | 35.85 | 36.80 | 36.80 | -5.30% | 9,586,820 |
| Aug 6, 2025 | 38.01 | 39.75 | 37.80 | 38.86 | 38.86 | 3.32% | 9,392,535 |
| Aug 5, 2025 | 36.51 | 39.15 | 36.38 | 37.61 | 37.61 | 4.18% | 12,722,158 |
| Aug 4, 2025 | 37.72 | 37.80 | 35.00 | 36.10 | 36.10 | -1.69% | 7,913,773 |
| Aug 1, 2025 | 32.74 | 38.03 | 32.52 | 36.72 | 36.72 | -1.79% | 17,502,356 |
| Jul 31, 2025 | 37.00 | 39.09 | 36.81 | 37.39 | 37.39 | -0.61% | 18,527,497 |
| 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 |