Skip to main content
Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
24.12
+1.24 (5.42%)
At close: Dec 20, 2024, 4:00 PM
24.43
+0.31 (1.29%)
After-hours: Dec 20, 2024, 7:54 PM EST

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.6824.4722.5724.1224.125.42%6,380,383
Dec 19, 202424.0024.1821.9122.8822.88-2.47%9,334,511
Dec 18, 202424.6725.4622.8923.4623.46-5.29%4,937,426
Dec 17, 202426.0026.7824.5124.7724.77-5.28%5,461,407
Dec 16, 202425.7427.0624.4026.1526.152.19%7,075,874
Dec 13, 202424.3425.8824.2525.5925.593.14%4,808,764
Dec 12, 202424.1026.0323.9324.8124.815.13%6,309,883
Dec 11, 202424.6725.2023.5523.6023.600.55%8,092,518
Dec 10, 202425.9525.9522.7323.4723.47-11.70%15,036,816
Dec 9, 202427.6828.4926.2126.5826.58-1.85%7,017,605
Dec 6, 202426.7227.5025.7127.0827.084.31%6,876,995
Dec 5, 202426.4526.9125.4825.9625.96-1.22%5,943,607
Dec 4, 202426.4426.6725.1726.2826.280.54%6,546,666
Dec 3, 202426.0626.5225.4326.1426.14-2.90%7,944,749
Dec 2, 202427.5528.0026.6826.9226.92-1.93%6,863,630
Nov 29, 202427.6727.9226.9727.4527.450.88%3,830,521
Nov 27, 202426.9528.7026.8327.2127.213.97%12,066,167
Nov 26, 202426.0126.9025.5626.1726.170.85%8,654,105
Nov 25, 202426.3026.9225.0725.9525.950.74%11,093,221
Nov 22, 202424.0026.2623.6125.7625.767.60%10,584,638
Nov 21, 202424.7625.0123.5223.9423.94-3.47%9,669,019
Nov 20, 202423.0225.1222.8624.8024.804.42%14,335,155
Nov 19, 202422.4024.2522.1723.7523.754.12%14,486,530
Nov 18, 202421.4124.9221.0922.8122.817.90%38,508,222
Nov 15, 202420.9522.5017.8021.1421.1459.19%63,748,498
Nov 14, 202413.6513.7212.7813.2813.28-2.35%4,366,137
Nov 13, 202413.7114.2213.4813.6013.600.44%6,127,180
Nov 12, 202413.0813.5812.8013.5413.54-0.59%5,861,889
Nov 11, 202413.6013.8812.9613.6213.623.42%9,914,300
Nov 8, 202411.0513.3911.0213.1713.1723.43%23,196,127
Nov 7, 202410.6911.1810.4910.6710.67-2.73%11,030,077
Nov 6, 202410.9911.2110.4210.9710.97-3.77%12,236,073
Nov 5, 202410.8311.4210.6411.4011.405.36%9,984,277
Nov 4, 202410.0010.9410.0010.8210.828.85%9,878,191
Nov 1, 20249.8110.309.659.949.943.54%5,949,711
Oct 31, 202410.1010.189.599.609.60-4.95%4,526,577
Oct 30, 202410.0010.559.8610.1010.10-0.39%8,674,327
Oct 29, 20249.9610.179.8710.1410.14-0.10%3,325,899
Oct 28, 20249.4910.279.4610.1510.156.84%6,235,217
Oct 25, 20249.309.729.199.509.503.37%6,575,820
Oct 24, 20249.189.499.059.199.191.66%5,899,142
Oct 23, 20249.649.699.029.049.04-7.09%8,751,155
Oct 22, 20249.879.959.619.739.73-1.42%4,125,523
Oct 21, 202410.1810.269.669.879.87-2.85%6,648,233
Oct 18, 202410.2610.3410.0710.1610.16-3,722,536
Oct 17, 202410.4310.4310.0710.1610.16-2.40%3,854,108
Oct 16, 202410.5710.6510.3110.4110.41-0.48%2,845,157
Oct 15, 202410.3810.6910.1510.4610.46-4,116,070
Oct 14, 202410.6210.7610.2610.4610.46-2.61%3,637,194
Oct 11, 202410.1410.8310.0810.7410.745.09%4,524,793
Oct 10, 202410.3110.3710.0410.2210.22-3.22%3,532,700
Oct 9, 202410.2310.8510.1910.5610.563.02%3,910,477
Oct 8, 202410.2210.359.9810.2510.25-1.06%2,845,702
Oct 7, 202410.7410.7510.1010.3610.36-4.34%4,158,029
Oct 4, 202410.8910.9810.4610.8310.831.69%4,951,927
Oct 3, 202410.5110.7110.3410.6510.65-0.75%4,104,246
Oct 2, 202410.1310.919.8110.7310.735.09%6,127,415
Oct 1, 202410.4610.489.9610.2110.21-3.31%5,817,318
Sep 30, 202410.6910.7910.3710.5610.56-1.31%3,761,431
Sep 27, 202410.6010.8410.5210.7010.702.79%4,204,403
Sep 26, 202410.3810.6010.1410.4110.412.26%5,625,713
Sep 25, 202410.5210.6810.1410.1810.18-3.42%4,762,797
Sep 24, 202410.9811.0710.4410.5410.54-2.95%5,132,745
Sep 23, 202411.0111.2910.7110.8610.86-0.46%5,635,846
Sep 20, 202410.1710.9910.0010.9110.916.54%10,720,037
Sep 19, 202410.8410.8410.2310.2410.240.99%4,933,391
Sep 18, 202410.0310.8110.0310.1410.140.50%4,011,781
Sep 17, 20249.9310.499.8010.0910.093.17%4,591,870
Sep 16, 202410.0310.109.739.789.78-4.12%5,628,745
Sep 13, 202410.5910.6610.1410.2010.20-1.73%4,306,240
Sep 12, 202410.5910.6710.2310.3810.38-2.44%4,029,831
Sep 11, 202410.3410.6810.1610.6410.644.83%5,097,326
Sep 10, 20249.7210.169.5210.1510.154.10%3,414,197
Sep 9, 202410.0110.159.669.759.75-2.01%4,508,849
Sep 6, 202410.4110.419.439.959.95-9.79%12,135,640
Sep 5, 202411.3011.4310.9611.0311.03-1.25%2,413,400
Sep 4, 202410.9811.5410.9511.1711.171.36%2,343,706
Sep 3, 202411.5711.7211.0011.0211.02-7.47%4,779,599
Aug 30, 202412.0612.2411.7011.9111.910.08%2,417,973
Aug 29, 202411.5312.2211.3311.9011.904.94%3,143,724
Aug 28, 202411.6511.7111.1311.3411.34-3.65%2,708,811
Aug 27, 202411.7311.9411.4311.7711.77-0.84%2,584,524
Aug 26, 202412.0212.0911.7711.8711.870.08%3,890,296
Aug 23, 202411.3211.8911.2511.8611.865.52%3,648,052
Aug 22, 202411.5711.6111.1811.2411.24-2.94%3,646,146
Aug 21, 202411.5611.7411.3811.5811.580.61%4,276,050
Aug 20, 202411.7111.8011.2511.5111.51-2.37%4,130,840
Aug 19, 202411.8411.9711.5911.7911.791.55%2,751,796
Aug 16, 202411.8411.9811.4911.6111.61-3.09%3,571,767
Aug 15, 202411.6112.0311.5511.9811.985.00%4,348,234
Aug 14, 202411.9312.0911.4111.4111.41-3.79%3,779,718
Aug 13, 202411.3311.9911.0911.8611.866.46%4,615,016
Aug 12, 202411.5611.7511.0311.1411.14-3.05%4,836,506
Aug 9, 202412.1012.2710.9011.4911.499.01%9,401,232
Aug 8, 202410.2110.689.9410.5410.546.46%6,322,928
Aug 7, 202410.9010.939.829.909.90-7.04%9,100,882
Aug 6, 202411.1111.1710.6310.6510.65-2.29%6,277,157
Aug 5, 202410.8211.4610.5410.9010.90-7.55%8,774,062
Aug 2, 202411.8211.8711.2211.7911.79-5.68%6,147,196
Aug 1, 202413.5913.7212.3512.5012.50-7.68%4,810,407