Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
221.31
-14.99 (-6.34%)
At close: Oct 16, 2026, 4:00 PM EDT
219.50
-1.81 (-0.82%)
After-hours: Oct 16, 2026, 7:59 PM EDT
Bloom Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 231.28 | 233.59 | 219.17 | 221.31 | 221.31 | -6.34% | 13,709,118 |
| 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 |
| Aug 27, 2026 | 227.10 | 227.99 | 214.75 | 217.83 | 217.83 | -0.17% | 11,345,647 |
| Aug 26, 2026 | 213.94 | 227.34 | 212.30 | 218.21 | 218.21 | 0.35% | 11,358,056 |
| Aug 25, 2026 | 213.55 | 218.53 | 208.30 | 217.45 | 217.45 | 6.58% | 14,462,146 |
| Aug 24, 2026 | 191.98 | 209.92 | 185.93 | 204.02 | 204.02 | 1.28% | 14,752,075 |
| Aug 21, 2026 | 206.22 | 207.88 | 195.68 | 201.45 | 201.45 | -0.51% | 9,314,979 |
| Aug 20, 2026 | 203.50 | 206.85 | 197.33 | 202.48 | 202.48 | -2.01% | 9,408,119 |
| Aug 19, 2026 | 212.55 | 212.56 | 200.09 | 206.63 | 206.63 | -1.14% | 10,225,157 |
| Aug 18, 2026 | 220.77 | 222.70 | 205.50 | 209.01 | 209.01 | -9.97% | 15,260,417 |
| Aug 17, 2026 | 241.18 | 244.44 | 229.10 | 232.16 | 232.16 | 0.97% | 10,358,123 |
| Aug 14, 2026 | 233.66 | 248.57 | 227.67 | 229.94 | 229.94 | -2.66% | 10,469,522 |
| Aug 13, 2026 | 235.94 | 253.31 | 233.44 | 236.22 | 236.22 | -0.40% | 11,226,603 |
| Aug 12, 2026 | 236.71 | 249.99 | 231.18 | 237.16 | 237.16 | 12.29% | 15,089,032 |
| Aug 11, 2026 | 214.50 | 219.70 | 210.16 | 211.21 | 211.21 | 0.28% | 8,615,610 |
| Aug 10, 2026 | 221.00 | 221.04 | 210.02 | 210.63 | 210.63 | -3.97% | 8,590,829 |
| Aug 7, 2026 | 240.18 | 240.18 | 212.20 | 219.34 | 219.34 | -4.20% | 14,742,305 |