Bloom Energy Corporation
BE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $268.52 | $277.28 | $266.12 | $275.75 | +6.68% | 13.63M |
| Sep 10, 2026 | $260.71 | $271.50 | $257.01 | $258.49 | -4.01% | 11.52M |
| Sep 9, 2026 | $272.99 | $280.48 | $268.58 | $269.28 | -2.86% | 12.15M |
| Sep 8, 2026 | $267.76 | $283.83 | $259.78 | $277.22 | +9.63% | 27.50M |
| Sep 4, 2026 | $236.82 | $253.30 | $235.55 | $252.87 | +7.35% | 16.47M |
| Sep 3, 2026 | $219.00 | $238.41 | $212.12 | $235.55 | +8.41% | 15.64M |
| Sep 2, 2026 | $210.00 | $217.30 | $204.30 | $217.28 | +1.71% | 9.18M |
| Sep 1, 2026 | $203.50 | $213.66 | $197.50 | $213.63 | +3.55% | 10.79M |
| Aug 31, 2026 | $208.88 | $210.00 | $202.88 | $206.30 | -2.12% | 10.09M |
| Aug 28, 2026 | $215.71 | $222.40 | $209.12 | $210.77 | -3.24% | 11.41M |
| Aug 27, 2026 | $227.10 | $227.99 | $214.75 | $217.83 | -0.17% | 11.69M |
| Aug 26, 2026 | $213.94 | $227.34 | $212.30 | $218.21 | +0.35% | 11.99M |
| Aug 25, 2026 | $213.55 | $218.53 | $208.30 | $217.45 | +6.58% | 14.90M |
| Aug 24, 2026 | $191.98 | $209.92 | $185.93 | $204.02 | +1.28% | 15.25M |
| Aug 21, 2026 | $206.22 | $207.88 | $195.68 | $201.45 | -0.51% | 9.37M |
| Aug 20, 2026 | $203.50 | $206.85 | $197.33 | $202.48 | -2.01% | 9.46M |
| Aug 19, 2026 | $212.55 | $212.56 | $200.09 | $206.63 | -1.14% | 10.33M |
| Aug 18, 2026 | $220.77 | $222.70 | $205.50 | $209.01 | -9.97% | 15.42M |
| Aug 17, 2026 | $241.18 | $244.44 | $229.10 | $232.16 | +0.97% | 10.64M |
| Aug 14, 2026 | $233.66 | $248.57 | $227.67 | $229.94 | -2.66% | 12.24M |
| Aug 13, 2026 | $235.94 | $253.31 | $233.44 | $236.22 | -0.40% | 11.38M |
| Aug 12, 2026 | $236.71 | $249.99 | $231.18 | $237.16 | +12.29% | 15.89M |
| Aug 11, 2026 | $214.50 | $219.70 | $210.16 | $211.21 | +0.28% | 8.71M |
| Aug 10, 2026 | $221.00 | $221.04 | $210.02 | $210.63 | -3.97% | 9.01M |
| Aug 7, 2026 | $240.18 | $240.18 | $212.20 | $219.34 | -4.20% | 15.10M |
| Aug 6, 2026 | $223.00 | $249.45 | $221.21 | $228.96 | -2.29% | 11.84M |
| Aug 5, 2026 | $223.79 | $241.89 | $222.59 | $234.33 | +2.73% | 13.32M |
| Aug 4, 2026 | $225.38 | $237.45 | $219.21 | $228.11 | +4.48% | 18.85M |
| Aug 3, 2026 | $197.83 | $224.64 | $191.00 | $218.32 | +6.08% | 18.45M |
| Jul 31, 2026 | $230.78 | $235.49 | $205.43 | $205.81 | -0.63% | 21.96M |
| Jul 30, 2026 | $186.25 | $215.74 | $184.88 | $207.12 | +26.49% | 35.30M |
| Jul 29, 2026 | $183.50 | $185.66 | $157.33 | $163.75 | -1.85% | 44.26M |
| Jul 28, 2026 | $175.30 | $176.85 | $157.65 | $166.84 | -11.34% | 29.40M |
| Jul 27, 2026 | $190.51 | $197.50 | $176.57 | $188.18 | +1.78% | 15.66M |
| Jul 24, 2026 | $214.19 | $214.19 | $183.22 | $184.89 | -14.91% | 16.02M |
| Jul 23, 2026 | $215.02 | $229.67 | $213.75 | $217.30 | -0.42% | 9.43M |
| Jul 22, 2026 | $217.57 | $229.86 | $216.52 | $218.22 | -3.55% | 9.33M |
| Jul 21, 2026 | $211.07 | $229.90 | $207.60 | $226.26 | +14.82% | 14.95M |
| Jul 20, 2026 | $213.88 | $220.00 | $195.09 | $197.06 | -8.33% | 17.26M |
| Jul 17, 2026 | $200.98 | $223.75 | $194.60 | $214.96 | +3.98% | 17.07M |
| Jul 16, 2026 | $228.30 | $229.98 | $204.56 | $206.73 | -13.64% | 16.34M |
| Jul 15, 2026 | $243.10 | $244.49 | $216.28 | $239.38 | -1.65% | 11.20M |
| Jul 14, 2026 | $246.59 | $252.00 | $234.53 | $243.40 | +4.24% | 8.77M |
| Jul 13, 2026 | $231.38 | $246.79 | $228.30 | $233.49 | -4.55% | 10.07M |
| Jul 10, 2026 | $251.21 | $251.21 | $229.55 | $244.61 | -4.83% | 14.89M |
| Jul 9, 2026 | $276.08 | $276.08 | $253.32 | $257.02 | +1.07% | 10.51M |
| Jul 8, 2026 | $262.60 | $269.72 | $235.34 | $254.29 | -5.67% | 19.20M |
| Jul 7, 2026 | $286.50 | $290.92 | $261.51 | $269.57 | -8.64% | 11.19M |
| Jul 6, 2026 | $280.92 | $305.41 | $276.68 | $295.05 | +8.92% | 11.62M |
| Jul 2, 2026 | $297.87 | $307.82 | $257.51 | $270.89 | -6.43% | 15.78M |
| Jul 1, 2026 | $290.63 | $320.00 | $286.25 | $289.50 | -4.36% | 16.35M |
| Jun 30, 2026 | $279.70 | $308.82 | $279.32 | $302.70 | +10.07% | 14.49M |
| Jun 29, 2026 | $272.45 | $283.62 | $261.33 | $275.01 | +9.12% | 17.52M |
| Jun 26, 2026 | $294.52 | $298.53 | $247.74 | $252.02 | -18.49% | 57.20M |
| Jun 25, 2026 | $346.29 | $351.28 | $297.97 | $309.18 | -5.21% | 13.13M |
| Jun 24, 2026 | $327.55 | $345.50 | $315.01 | $326.19 | +1.31% | 11.02M |
| Jun 23, 2026 | $309.35 | $329.69 | $300.31 | $321.98 | -6.90% | 11.49M |
| Jun 22, 2026 | $332.00 | $349.99 | $330.00 | $345.85 | +5.15% | 11.31M |
| Jun 18, 2026 | $297.60 | $329.51 | $294.81 | $328.91 | +15.41% | 16.01M |
| Jun 17, 2026 | $283.41 | $295.83 | $280.41 | $284.99 | — | 11.02M |
