Bloom Energy Corporation
BE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $206.03 | $210.09 | $194.86 | $196.25 | -3.41% | 15.48M |
| Oct 30, 2026 | $203.48 | $215.45 | $194.15 | $203.17 | -8.61% | 16.66M |
| Oct 29, 2026 | $221.00 | $229.50 | $219.01 | $222.30 | -2.53% | 10.07M |
| Oct 28, 2026 | $225.97 | $231.67 | $217.90 | $228.08 | +4.38% | 13.47M |
| Oct 27, 2026 | $214.12 | $224.17 | $211.29 | $218.50 | +7.15% | 15.73M |
| Oct 26, 2026 | $193.00 | $210.86 | $192.15 | $203.92 | +5.49% | 21.11M |
| Oct 23, 2026 | $203.01 | $206.00 | $189.00 | $193.30 | -11.24% | 36.02M |
| Oct 22, 2026 | $228.15 | $229.91 | $210.74 | $217.77 | -8.70% | 23.64M |
| Oct 21, 2026 | $235.36 | $241.37 | $229.30 | $238.53 | +7.13% | 12.44M |
| Oct 20, 2026 | $220.16 | $228.79 | $213.09 | $222.65 | -1.58% | 11.36M |
| Oct 19, 2026 | $233.23 | $233.50 | $224.20 | $226.22 | +2.22% | 9.98M |
| Oct 16, 2026 | $231.28 | $233.59 | $219.17 | $221.31 | -6.34% | 13.81M |
| Oct 15, 2026 | $224.28 | $239.85 | $215.12 | $236.30 | -1.27% | 17.67M |
| Oct 14, 2026 | $257.50 | $258.52 | $235.70 | $239.34 | -9.15% | 18.44M |
| Oct 13, 2026 | $251.55 | $264.14 | $248.35 | $263.45 | +0.45% | 12.69M |
| Oct 12, 2026 | $275.33 | $275.99 | $257.76 | $262.28 | -6.50% | 14.03M |
| Oct 9, 2026 | $275.85 | $280.50 | $271.00 | $280.50 | +2.82% | 8.47M |
| Oct 8, 2026 | $283.83 | $286.95 | $264.50 | $272.82 | -6.34% | 15.75M |
| Oct 7, 2026 | $286.00 | $296.83 | $284.54 | $291.29 | -1.52% | 10.95M |
| Oct 6, 2026 | $295.25 | $300.80 | $285.64 | $295.78 | +3.19% | 12.33M |
| Oct 5, 2026 | $289.99 | $291.96 | $282.34 | $286.65 | -0.86% | 7.50M |
| Oct 2, 2026 | $284.00 | $297.59 | $283.10 | $289.15 | +4.17% | 12.90M |
| Oct 1, 2026 | $284.62 | $287.15 | $272.38 | $277.58 | +0.22% | 11.55M |
| Sep 30, 2026 | $296.06 | $300.46 | $276.90 | $276.98 | -4.90% | 15.28M |
| Sep 29, 2026 | $272.82 | $302.35 | $271.20 | $291.25 | +10.80% | 23.69M |
| Sep 28, 2026 | $282.51 | $286.26 | $259.46 | $262.87 | -8.95% | 15.58M |
| Sep 25, 2026 | $269.91 | $292.72 | $264.01 | $288.70 | +8.27% | 17.36M |
| Sep 24, 2026 | $256.00 | $269.34 | $251.30 | $266.65 | -3.10% | 18.08M |
| Sep 23, 2026 | $276.97 | $282.64 | $271.03 | $275.19 | -0.48% | 8.19M |
| Sep 22, 2026 | $274.16 | $284.25 | $268.97 | $276.53 | +1.33% | 10.59M |
| Sep 21, 2026 | $270.00 | $282.00 | $265.36 | $272.89 | +2.73% | 14.55M |
| Sep 18, 2026 | $284.32 | $285.10 | $265.00 | $265.63 | -5.39% | 73.47M |
| Sep 17, 2026 | $283.15 | $288.00 | $275.53 | $280.76 | +3.98% | 14.24M |
| Sep 16, 2026 | $268.24 | $275.18 | $261.81 | $270.02 | +4.11% | 13.50M |
| Sep 15, 2026 | $261.00 | $269.83 | $257.09 | $259.35 | +0.89% | 10.74M |
| Sep 14, 2026 | $256.40 | $261.70 | $249.05 | $257.05 | -6.78% | 14.84M |
| 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 | — | 9.01M |
