Skip to main content
logo
Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
282.31
+20.97 (8.02%)
At close: May 20, 2026, 4:00 PM EDT
281.49
-0.82 (-0.29%)
After-hours: May 20, 2026, 7:19 PM EDT

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 2026269.18292.99264.34282.31282.318.02%10,257,821
May 19, 2026252.80268.58241.75261.34261.341.02%8,407,998
May 18, 2026275.66277.80249.01258.71258.71-6.25%10,902,054
May 15, 2026286.79288.70275.40275.95275.95-9.05%10,109,951
May 14, 2026291.00310.00282.10303.41303.414.71%8,049,153
May 13, 2026285.72297.87270.05289.76289.763.23%9,073,786
May 12, 2026276.00289.45265.39280.69280.69-1.14%7,479,394
May 11, 2026269.50296.39267.98283.92283.928.77%11,493,922
May 8, 2026271.22272.56249.10261.03261.030.92%14,413,746
May 7, 2026284.40285.18256.27258.64258.64-9.40%10,704,492
May 6, 2026299.00299.00281.84285.47285.47-3.31%8,437,768
May 5, 2026294.01299.51287.02295.25295.252.29%7,478,238
May 4, 2026297.50302.99277.70288.64288.64-0.65%9,901,117
May 1, 2026283.94291.69273.21290.52290.522.53%9,534,833
Apr 30, 2026295.73296.50261.53283.36283.36-1.60%13,949,502
Apr 29, 2026276.55290.50267.46287.97287.9727.21%19,882,500
Apr 28, 2026228.07239.61216.04226.37226.37-3.54%15,273,039
Apr 27, 2026233.62239.05225.51234.68234.681.52%7,118,310
Apr 24, 2026240.56242.20231.02231.17231.17-2.69%6,568,991
Apr 23, 2026231.50241.60228.14237.57237.573.40%7,716,573
Apr 22, 2026228.88235.35226.45229.75229.754.00%7,039,632
Apr 21, 2026221.59234.35219.60220.91220.911.21%12,258,834
Apr 20, 2026207.86220.70201.80218.27218.275.01%8,765,735
Apr 17, 2026215.69215.69200.23207.86207.86-1.05%11,306,205
Apr 16, 2026213.50215.43202.27210.06210.06-1.77%8,893,312
Apr 15, 2026219.00229.55211.16213.84213.84-2.37%14,200,189
Apr 14, 2026202.78219.27197.40219.03219.0323.98%25,038,729
Apr 13, 2026164.72177.54163.22176.67176.675.98%9,354,101
Apr 10, 2026161.88170.88160.35166.70166.704.10%9,105,327
Apr 9, 2026146.88163.29145.53160.13160.139.10%10,312,421
Apr 8, 2026149.40156.79144.54146.78146.788.00%10,713,118
Apr 7, 2026134.95139.42130.50135.91135.910.67%5,799,690
Apr 6, 2026136.18140.30133.57135.00135.00-0.46%4,953,928
Apr 2, 2026124.84137.28123.16135.63135.632.40%5,639,152
Apr 1, 2026135.10141.56132.14132.45132.45-2.24%12,365,703
Mar 31, 2026123.44135.64122.00135.49135.4913.37%11,520,073
Mar 30, 2026133.33133.76116.51119.51119.51-10.30%13,266,716
Mar 27, 2026132.99149.27129.05133.24133.24-0.21%8,421,819
Mar 26, 2026145.00149.51131.50133.52133.52-11.12%11,103,368
Mar 25, 2026147.62153.70145.44150.22150.222.98%7,160,098
Mar 24, 2026140.52146.67136.96145.88145.883.22%11,845,821
Mar 23, 2026155.99157.39141.25141.33141.33-5.86%12,643,441
Mar 20, 2026167.35169.09148.06150.12150.12-9.94%15,965,958
Mar 19, 2026151.50167.97148.53166.69166.696.46%9,643,754
Mar 18, 2026161.43164.49156.33156.58156.58-2.17%8,578,986
Mar 17, 2026152.89161.50151.18160.05160.054.14%6,361,093
Mar 16, 2026159.40162.27149.27153.68153.68-0.54%10,967,039
Mar 13, 2026160.18163.55151.62154.51154.51-1.69%7,664,433
Mar 12, 2026158.85165.41155.65157.17157.17-1.28%9,228,755
Mar 11, 2026153.71164.65153.00159.21159.213.38%9,360,012