Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
173.14
+5.62 (3.35%)
At close: Nov 6, 2026, 4:00 PM EST
174.00
+0.86 (0.50%)
After-hours: Nov 6, 2026, 4:06 PM EST
Bloom Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 183.24 | 186.33 | 168.84 | 173.14 | 173.14 | 3.35% | 22,969,831 |
| Nov 5, 2026 | 188.00 | 188.80 | 156.00 | 167.52 | 167.52 | -16.41% | 37,633,992 |
| Nov 4, 2026 | 205.50 | 213.96 | 190.60 | 200.40 | 200.40 | -6.36% | 23,889,687 |
| Nov 3, 2026 | 210.33 | 220.50 | 208.03 | 214.01 | 214.01 | 9.05% | 14,298,508 |
| Nov 2, 2026 | 206.03 | 210.09 | 194.86 | 196.25 | 196.25 | -3.41% | 15,477,469 |
| Oct 30, 2026 | 203.48 | 215.45 | 194.15 | 203.17 | 203.17 | -8.61% | 16,662,856 |
| Oct 29, 2026 | 221.00 | 229.50 | 219.01 | 222.30 | 222.30 | -2.53% | 10,067,785 |
| Oct 28, 2026 | 225.97 | 231.67 | 217.90 | 228.08 | 228.08 | 4.38% | 13,466,132 |
| Oct 27, 2026 | 214.12 | 224.17 | 211.29 | 218.50 | 218.50 | 7.15% | 15,725,209 |
| Oct 26, 2026 | 193.00 | 210.86 | 192.15 | 203.92 | 203.92 | 5.49% | 21,112,646 |
| Oct 23, 2026 | 203.01 | 206.00 | 189.00 | 193.30 | 193.30 | -11.24% | 36,015,903 |
| Oct 22, 2026 | 228.15 | 229.91 | 210.74 | 217.77 | 217.77 | -8.70% | 23,643,432 |
| Oct 21, 2026 | 235.36 | 241.37 | 229.30 | 238.53 | 238.53 | 7.13% | 12,444,948 |
| Oct 20, 2026 | 220.16 | 228.79 | 213.09 | 222.65 | 222.65 | -1.58% | 11,355,127 |
| Oct 19, 2026 | 233.23 | 233.50 | 224.20 | 226.22 | 226.22 | 2.22% | 9,977,649 |
| Oct 16, 2026 | 231.28 | 233.59 | 219.17 | 221.31 | 221.31 | -6.34% | 13,539,096 |
| Oct 15, 2026 | 224.28 | 239.85 | 215.12 | 236.30 | 236.30 | -1.27% | 17,429,622 |
| Oct 14, 2026 | 257.50 | 258.52 | 235.70 | 239.34 | 239.34 | -9.15% | 16,276,338 |
| Oct 13, 2026 | 251.55 | 264.14 | 248.35 | 263.45 | 263.45 | 0.45% | 11,918,020 |
| Oct 12, 2026 | 275.33 | 275.99 | 257.76 | 262.28 | 262.28 | -6.50% | 13,540,331 |
| Oct 9, 2026 | 275.85 | 280.50 | 271.00 | 280.50 | 280.50 | 2.82% | 8,421,204 |
| Oct 8, 2026 | 283.83 | 286.95 | 264.50 | 272.82 | 272.82 | -6.34% | 15,305,021 |
| Oct 7, 2026 | 286.00 | 296.83 | 284.54 | 291.29 | 291.29 | -1.52% | 10,891,271 |
| Oct 6, 2026 | 295.25 | 300.80 | 285.64 | 295.78 | 295.78 | 3.19% | 12,252,210 |
| Oct 5, 2026 | 289.99 | 291.96 | 282.34 | 286.65 | 286.65 | -0.86% | 6,828,734 |
| Oct 2, 2026 | 284.00 | 297.59 | 283.10 | 289.15 | 289.15 | 4.17% | 12,806,116 |
| Oct 1, 2026 | 284.62 | 287.15 | 272.38 | 277.58 | 277.58 | 0.22% | 11,375,347 |
| Sep 30, 2026 | 296.06 | 300.46 | 276.90 | 276.98 | 276.98 | -4.90% | 14,330,438 |
| Sep 29, 2026 | 272.82 | 302.35 | 271.20 | 291.25 | 291.25 | 10.80% | 23,591,284 |
| Sep 28, 2026 | 282.51 | 286.26 | 259.46 | 262.87 | 262.87 | -8.95% | 15,442,088 |
| Sep 25, 2026 | 269.91 | 292.72 | 264.01 | 288.70 | 288.70 | 8.27% | 17,238,099 |
| Sep 24, 2026 | 256.00 | 269.34 | 251.30 | 266.65 | 266.65 | -3.10% | 18,012,551 |
| Sep 23, 2026 | 276.97 | 282.64 | 271.03 | 275.19 | 275.19 | -0.48% | 8,001,324 |
| Sep 22, 2026 | 274.16 | 284.25 | 268.97 | 276.53 | 276.53 | 1.33% | 10,357,326 |
| Sep 21, 2026 | 270.00 | 282.00 | 265.36 | 272.89 | 272.89 | 2.73% | 14,045,484 |
| Sep 18, 2026 | 284.32 | 285.10 | 265.00 | 265.63 | 265.63 | -5.39% | 63,428,692 |
| Sep 17, 2026 | 283.15 | 288.00 | 275.53 | 280.76 | 280.76 | 3.98% | 14,135,832 |
| Sep 16, 2026 | 268.24 | 275.18 | 261.81 | 270.02 | 270.02 | 4.11% | 13,162,914 |
| Sep 15, 2026 | 261.00 | 269.83 | 257.09 | 259.35 | 259.35 | 0.89% | 10,693,447 |
| Sep 14, 2026 | 256.40 | 261.70 | 249.05 | 257.05 | 257.05 | -6.78% | 14,642,003 |
| Sep 11, 2026 | 268.52 | 277.28 | 266.12 | 275.75 | 275.75 | 6.68% | 13,538,648 |
| Sep 10, 2026 | 260.71 | 271.50 | 257.01 | 258.49 | 258.49 | -4.01% | 11,260,549 |
| Sep 9, 2026 | 272.99 | 280.48 | 268.58 | 269.28 | 269.28 | -2.86% | 12,004,778 |
| Sep 8, 2026 | 267.76 | 283.83 | 259.78 | 277.22 | 277.22 | 9.63% | 27,357,122 |
| Sep 4, 2026 | 236.82 | 253.30 | 235.55 | 252.87 | 252.87 | 7.35% | 14,641,743 |
| Sep 3, 2026 | 219.00 | 238.41 | 212.12 | 235.55 | 235.55 | 8.41% | 15,535,775 |
| Sep 2, 2026 | 210.00 | 217.30 | 204.30 | 217.28 | 217.28 | 1.71% | 9,073,077 |
| Sep 1, 2026 | 203.50 | 213.66 | 197.50 | 213.63 | 213.63 | 3.55% | 10,699,619 |
| Aug 31, 2026 | 208.88 | 210.00 | 202.88 | 206.30 | 206.30 | -2.12% | 9,732,412 |
| Aug 28, 2026 | 215.71 | 222.40 | 209.12 | 210.77 | 210.77 | -3.24% | 11,345,385 |