Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
184.89
-32.41 (-14.91%)
At close: Jul 24, 2026, 4:00 PM EDT
186.30
+1.41 (0.76%)
After-hours: Jul 24, 2026, 7:59 PM EDT
Bloom Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 214.19 | 214.19 | 183.22 | 184.89 | 184.89 | -14.91% | 15,773,525 |
| Jul 23, 2026 | 215.02 | 229.67 | 213.75 | 217.30 | 217.30 | -0.42% | 9,359,772 |
| Jul 22, 2026 | 217.57 | 229.86 | 216.52 | 218.22 | 218.22 | -3.55% | 9,213,091 |
| Jul 21, 2026 | 211.07 | 229.90 | 207.60 | 226.26 | 226.26 | 14.82% | 13,759,226 |
| Jul 20, 2026 | 213.88 | 220.00 | 195.09 | 197.06 | 197.06 | -8.33% | 17,114,946 |
| Jul 17, 2026 | 200.98 | 223.75 | 194.60 | 214.96 | 214.96 | 3.98% | 16,641,888 |
| Jul 16, 2026 | 228.30 | 229.98 | 204.56 | 206.73 | 206.73 | -13.64% | 16,148,061 |
| Jul 15, 2026 | 243.10 | 244.49 | 216.28 | 239.38 | 239.38 | -1.65% | 11,143,045 |
| Jul 14, 2026 | 246.59 | 252.00 | 234.53 | 243.40 | 243.40 | 4.24% | 7,914,880 |
| Jul 13, 2026 | 231.38 | 246.79 | 228.30 | 233.49 | 233.49 | -4.55% | 9,884,469 |
| Jul 10, 2026 | 251.21 | 251.21 | 229.55 | 244.61 | 244.61 | -4.83% | 14,709,311 |
| Jul 9, 2026 | 276.08 | 276.08 | 253.32 | 257.02 | 257.02 | 1.07% | 10,439,457 |
| Jul 8, 2026 | 262.60 | 269.72 | 235.34 | 254.29 | 254.29 | -5.67% | 19,006,237 |
| Jul 7, 2026 | 286.50 | 290.92 | 261.51 | 269.57 | 269.57 | -8.64% | 11,066,407 |
| Jul 6, 2026 | 280.92 | 305.41 | 276.68 | 295.05 | 295.05 | 8.92% | 8,913,262 |
| Jul 2, 2026 | 297.87 | 307.82 | 257.51 | 270.89 | 270.89 | -6.43% | 15,658,285 |
| Jul 1, 2026 | 290.63 | 320.00 | 286.25 | 289.50 | 289.50 | -4.36% | 16,210,422 |
| Jun 30, 2026 | 279.70 | 308.82 | 279.32 | 302.70 | 302.70 | 10.07% | 12,844,447 |
| Jun 29, 2026 | 272.45 | 283.62 | 261.33 | 275.01 | 275.01 | 9.12% | 17,453,433 |
| Jun 26, 2026 | 294.52 | 298.53 | 247.74 | 252.02 | 252.02 | -18.49% | 51,989,704 |
| Jun 25, 2026 | 346.29 | 351.28 | 297.97 | 309.18 | 309.18 | -5.21% | 13,040,415 |
| Jun 24, 2026 | 327.55 | 345.50 | 315.01 | 326.19 | 326.19 | 1.31% | 10,807,793 |
| Jun 23, 2026 | 309.35 | 329.69 | 300.31 | 321.98 | 321.98 | -6.90% | 11,317,683 |
| Jun 22, 2026 | 332.00 | 349.99 | 330.00 | 345.85 | 345.85 | 5.15% | 11,177,265 |
| Jun 18, 2026 | 297.60 | 329.51 | 294.81 | 328.91 | 328.91 | 15.41% | 15,685,839 |
| Jun 17, 2026 | 283.41 | 295.83 | 280.41 | 284.99 | 284.99 | 1.46% | 10,933,275 |
| Jun 16, 2026 | 274.10 | 297.97 | 271.01 | 280.88 | 280.88 | 2.32% | 11,125,553 |
| Jun 15, 2026 | 272.99 | 280.50 | 269.53 | 274.50 | 274.50 | 5.49% | 9,114,007 |
| Jun 12, 2026 | 246.00 | 269.23 | 245.00 | 260.22 | 260.22 | 4.56% | 8,356,818 |
| Jun 11, 2026 | 239.71 | 252.82 | 232.82 | 248.88 | 248.88 | 6.25% | 8,773,981 |
| Jun 10, 2026 | 248.19 | 258.63 | 230.61 | 234.23 | 234.23 | -9.78% | 15,349,827 |
| Jun 9, 2026 | 261.94 | 280.74 | 241.92 | 259.61 | 259.61 | 2.38% | 16,000,650 |
| Jun 8, 2026 | 265.50 | 265.51 | 248.58 | 253.57 | 253.57 | -3.81% | 8,571,233 |
| Jun 5, 2026 | 280.00 | 280.41 | 252.08 | 263.61 | 263.61 | -9.53% | 11,344,841 |
| Jun 4, 2026 | 278.79 | 295.69 | 272.11 | 291.37 | 291.37 | 1.41% | 6,589,359 |
| Jun 3, 2026 | 296.81 | 298.50 | 282.91 | 287.32 | 287.32 | -5.13% | 7,616,246 |
| Jun 2, 2026 | 280.39 | 305.11 | 279.10 | 302.85 | 302.85 | 10.73% | 12,922,348 |
| Jun 1, 2026 | 277.67 | 287.69 | 270.00 | 273.51 | 273.51 | -4.03% | 10,223,188 |
| May 29, 2026 | 280.00 | 287.00 | 268.13 | 285.00 | 285.00 | -1.73% | 16,509,621 |
| May 28, 2026 | 297.69 | 306.72 | 286.27 | 290.01 | 290.01 | -1.29% | 7,516,087 |
| May 27, 2026 | 300.75 | 303.94 | 285.90 | 293.80 | 293.80 | -2.84% | 6,572,096 |
| May 26, 2026 | 315.95 | 318.00 | 300.50 | 302.40 | 302.40 | -0.03% | 8,649,669 |
| May 22, 2026 | 320.32 | 322.83 | 301.85 | 302.49 | 302.49 | -1.75% | 9,260,409 |
| May 21, 2026 | 286.95 | 318.49 | 285.31 | 307.88 | 307.88 | 9.06% | 13,816,199 |
| May 20, 2026 | 269.18 | 292.99 | 264.34 | 282.31 | 282.31 | 8.02% | 10,257,821 |
| May 19, 2026 | 252.80 | 268.58 | 241.75 | 261.34 | 261.34 | 1.02% | 8,407,998 |
| May 18, 2026 | 275.66 | 277.80 | 249.01 | 258.71 | 258.71 | -6.25% | 10,902,054 |
| May 15, 2026 | 286.79 | 288.70 | 275.40 | 275.95 | 275.95 | -9.05% | 10,109,951 |
| May 14, 2026 | 291.00 | 310.00 | 282.10 | 303.41 | 303.41 | 4.71% | 8,049,153 |
| May 13, 2026 | 285.72 | 297.87 | 270.05 | 289.76 | 289.76 | 3.23% | 9,073,786 |