Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
271.31
-16.66 (-5.79%)
Apr 30, 2026, 11:15 AM EDT - Market open
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 295.73 | 296.50 | 261.53 | 276.41 | - | -4.01% | 6,257,392 |
| Apr 29, 2026 | 276.55 | 290.50 | 267.46 | 287.97 | 287.97 | 27.21% | 19,631,836 |
| Apr 28, 2026 | 228.07 | 239.61 | 216.04 | 226.37 | 226.37 | -3.54% | 13,252,052 |
| Apr 27, 2026 | 233.62 | 239.05 | 225.51 | 234.68 | 234.68 | 1.52% | 6,868,454 |
| Apr 24, 2026 | 240.56 | 242.20 | 231.02 | 231.17 | 231.17 | -2.69% | 6,500,300 |
| Apr 23, 2026 | 231.50 | 241.60 | 228.14 | 237.57 | 237.57 | 3.40% | 7,651,675 |
| Apr 22, 2026 | 228.88 | 235.35 | 226.45 | 229.75 | 229.75 | 4.00% | 6,937,526 |
| Apr 21, 2026 | 221.59 | 234.35 | 219.60 | 220.91 | 220.91 | 1.21% | 12,015,979 |
| Apr 20, 2026 | 207.86 | 220.70 | 201.80 | 218.27 | 218.27 | 5.01% | 8,708,246 |
| Apr 17, 2026 | 215.69 | 215.69 | 200.23 | 207.86 | 207.86 | -1.05% | 11,009,118 |
| Apr 16, 2026 | 213.50 | 215.43 | 202.27 | 210.06 | 210.06 | -1.77% | 8,852,254 |
| Apr 15, 2026 | 219.00 | 229.55 | 211.16 | 213.84 | 213.84 | -2.37% | 14,131,469 |
| Apr 14, 2026 | 202.78 | 219.27 | 197.40 | 219.03 | 219.03 | 23.98% | 24,653,845 |
| Apr 13, 2026 | 164.72 | 177.54 | 163.22 | 176.67 | 176.67 | 5.98% | 7,410,490 |
| Apr 10, 2026 | 161.88 | 170.88 | 160.35 | 166.70 | 166.70 | 4.10% | 9,043,749 |
| Apr 9, 2026 | 146.88 | 163.29 | 145.53 | 160.13 | 160.13 | 9.10% | 10,259,244 |
| Apr 8, 2026 | 149.40 | 156.79 | 144.54 | 146.78 | 146.78 | 8.00% | 10,670,895 |
| Apr 7, 2026 | 134.95 | 139.42 | 130.50 | 135.91 | 135.91 | 0.67% | 5,407,503 |
| Apr 6, 2026 | 136.18 | 140.30 | 133.57 | 135.00 | 135.00 | -0.46% | 4,767,968 |
| Apr 2, 2026 | 124.84 | 137.28 | 123.16 | 135.63 | 135.63 | 2.40% | 5,602,049 |
| Apr 1, 2026 | 135.10 | 141.56 | 132.14 | 132.45 | 132.45 | -2.24% | 10,911,217 |
| Mar 31, 2026 | 123.44 | 135.64 | 122.00 | 135.49 | 135.49 | 13.37% | 11,401,892 |
| Mar 30, 2026 | 133.33 | 133.76 | 116.51 | 119.51 | 119.51 | -10.30% | 13,111,306 |
| Mar 27, 2026 | 132.99 | 149.27 | 129.05 | 133.24 | 133.24 | -0.21% | 7,618,712 |
| Mar 26, 2026 | 145.00 | 149.51 | 131.50 | 133.52 | 133.52 | -11.12% | 10,850,399 |
| Mar 25, 2026 | 147.62 | 153.70 | 145.44 | 150.22 | 150.22 | 2.98% | 7,130,417 |
| Mar 24, 2026 | 140.52 | 146.67 | 136.96 | 145.88 | 145.88 | 3.22% | 11,643,758 |
| Mar 23, 2026 | 155.99 | 157.39 | 141.25 | 141.33 | 141.33 | -5.86% | 12,482,547 |
| Mar 20, 2026 | 167.35 | 169.09 | 148.06 | 150.12 | 150.12 | -9.94% | 15,475,034 |
| Mar 19, 2026 | 151.50 | 167.97 | 148.53 | 166.69 | 166.69 | 6.46% | 9,555,671 |
| Mar 18, 2026 | 161.43 | 164.49 | 156.33 | 156.58 | 156.58 | -2.17% | 8,486,122 |
| Mar 17, 2026 | 152.89 | 161.50 | 151.18 | 160.05 | 160.05 | 4.14% | 5,986,733 |
| Mar 16, 2026 | 159.40 | 162.27 | 149.27 | 153.68 | 153.68 | -0.54% | 10,922,660 |
| Mar 13, 2026 | 160.18 | 163.55 | 151.62 | 154.51 | 154.51 | -1.69% | 7,623,502 |
| Mar 12, 2026 | 158.85 | 165.41 | 155.65 | 157.17 | 157.17 | -1.28% | 9,129,003 |
| Mar 11, 2026 | 153.71 | 164.65 | 153.00 | 159.21 | 159.21 | 3.38% | 9,290,850 |
| Mar 10, 2026 | 150.80 | 159.65 | 150.75 | 154.00 | 154.00 | 1.77% | 10,617,614 |
| Mar 9, 2026 | 134.55 | 153.75 | 132.50 | 151.32 | 151.32 | 11.93% | 12,869,766 |
| Mar 6, 2026 | 153.00 | 155.75 | 135.11 | 135.19 | 135.19 | -15.50% | 14,620,315 |
| Mar 5, 2026 | 161.00 | 165.88 | 151.80 | 159.99 | 159.99 | -2.91% | 9,305,112 |
| Mar 4, 2026 | 155.70 | 165.00 | 150.15 | 164.78 | 164.78 | 7.69% | 9,776,013 |
| Mar 3, 2026 | 156.00 | 158.29 | 147.56 | 153.02 | 153.02 | -7.82% | 10,632,007 |
| Mar 2, 2026 | 153.41 | 166.28 | 148.19 | 166.00 | 166.00 | 6.64% | 8,297,063 |
| Feb 27, 2026 | 164.49 | 167.45 | 151.80 | 155.67 | 155.67 | -7.65% | 11,407,745 |
| Feb 26, 2026 | 172.60 | 172.60 | 158.84 | 168.57 | 168.57 | -3.55% | 10,748,225 |
| Feb 25, 2026 | 169.33 | 180.90 | 167.54 | 174.77 | 174.77 | 5.16% | 10,789,731 |
| Feb 24, 2026 | 157.40 | 173.07 | 154.69 | 166.20 | 166.20 | 3.69% | 10,925,801 |
| Feb 23, 2026 | 147.70 | 161.25 | 145.84 | 160.28 | 160.28 | 8.63% | 9,968,880 |
| Feb 20, 2026 | 155.83 | 159.11 | 144.06 | 147.55 | 147.55 | -7.20% | 10,108,809 |
| Feb 19, 2026 | 154.13 | 160.08 | 150.70 | 159.00 | 159.00 | 1.10% | 8,424,890 |