Dark

BE
Bloom Energy Corporation
stock NYSE

At Close

Sep 18, 2026 3:59:58 PM EDT

265.54USD-5.421%(-15.22)73,471,747

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:29:59 AM EDT

284.40USD+1.296%(+3.64)74,163

After-hours

Sep 18, 2026 4:59:30 PM EDT

267.00USD+0.550%(+1.46)6,325,409

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	284.3200	285.1000	265.0000	265.6300	-5.389%	73,471,747	0.000%
2026-09-17	283.1500	288.0000	275.5300	280.7600	+3.977%	14,236,327	-5.389%
2026-09-16	268.2400	275.1800	261.8101	270.0200	+4.114%	13,495,645	-1.626%
2026-09-15	261.0000	269.8264	257.0900	259.3500	+0.895%	10,737,307	+2.421%
2026-09-14	256.3950	261.7000	249.0500	257.0500	-6.782%	14,842,372	+3.338%
2026-09-11	268.5150	277.2800	266.1200	275.7500	+6.677%	13,631,219	-3.670%
2026-09-10	260.7080	271.5000	257.0100	258.4900	-4.007%	11,521,877	+2.762%
2026-09-09	272.9900	280.4790	268.5801	269.2800	-2.864%	12,148,463	-1.355%
2026-09-08	267.7600	283.8300	259.7800	277.2200	+9.629%	27,500,069	-4.181%
2026-09-04	236.8200	253.2999	235.5500	252.8700	+7.353%	16,469,098	+5.046%
2026-09-03	219.0000	238.4100	212.1200	235.5500	+8.409%	15,640,734	+12.770%
2026-09-02	210.0000	217.2981	204.3000	217.2800	+1.709%	9,181,106	+22.252%
2026-09-01	203.5000	213.6600	197.5000	213.6300	+3.553%	10,790,761	+24.341%
2026-08-31	208.8800	210.0000	202.8800	206.3000	-2.121%	10,089,942	+28.759%
2026-08-28	215.7050	222.4000	209.1200	210.7700	-3.241%	11,407,797	+26.028%
2026-08-27	227.1000	227.9900	214.7500	217.8300	-0.174%	11,692,617	+21.944%
2026-08-26	213.9400	227.3400	212.3000	218.2100	+0.350%	11,985,232	+21.731%
2026-08-25	213.5450	218.5300	208.3000	217.4500	+6.583%	14,898,300	+22.157%
2026-08-24	191.9800	209.9200	185.9300	204.0200	+1.276%	15,248,127	+30.198%
2026-08-21	206.2200	207.8799	195.6800	201.4500	-0.509%	9,368,799	+31.859%
2026-08-20	203.5000	206.8500	197.3300	202.4800	-2.008%	9,456,530	+31.188%
2026-08-19	212.5500	212.5600	200.0900	206.6300	-1.139%	10,332,003	+28.553%
2026-08-18	220.7650	222.7000	205.5000	209.0100	-9.972%	15,418,807	+27.090%
2026-08-17	241.1750	244.4400	229.1000	232.1600	+0.965%	10,638,852	+14.417%
2026-08-14	233.6600	248.5700	227.6700	229.9400	-2.659%	12,235,494	+15.521%
2026-08-13	235.9400	253.3100	233.4400	236.2200	-0.396%	11,380,174	+12.450%
2026-08-12	236.7100	249.9900	231.1800	237.1600	+12.286%	15,885,729	+12.005%
2026-08-11	214.5000	219.7000	210.1600	211.2100	+0.275%	8,714,491	+25.766%
2026-08-10	221.0000	221.0400	210.0200	210.6300	-3.971%	9,013,478	+26.112%
2026-08-07	240.1750	240.1750	212.2004	219.3400	-4.202%	15,103,366	+21.104%
2026-08-06	223.0000	249.4500	221.2100	228.9600	-2.292%	11,843,223	+16.016%
2026-08-05	223.7900	241.8900	222.5900	234.3300	+2.727%	13,321,734	+13.357%
2026-08-04	225.3750	237.4500	219.2100	228.1100	+4.484%	18,854,889	+16.448%
2026-08-03	197.8250	224.6400	191.0000	218.3200	+6.078%	18,451,161	+21.670%
2026-07-31	230.7750	235.4900	205.4300	205.8100	-0.632%	21,963,453	+29.066%
2026-07-30	186.2500	215.7400	184.8800	207.1200	+26.485%	35,304,290	+28.249%
2026-07-29	183.5000	185.6600	157.3339	163.7500	-1.852%	44,264,921	+62.217%
2026-07-28	175.3000	176.8452	157.6500	166.8400	-11.340%	29,397,006	+59.212%
2026-07-27	190.5100	197.5000	176.5700	188.1800	+1.779%	15,658,376	+41.157%
2026-07-24	214.1900	214.1900	183.2201	184.8900	-14.915%	16,017,647	+43.669%
2026-07-23	215.0200	229.6700	213.7508	217.3000	-0.422%	9,430,512	+22.241%
2026-07-22	217.5700	229.8600	216.5150	218.2200	-3.553%	9,325,587	+21.726%
2026-07-21	211.0700	229.9000	207.5980	226.2600	+14.818%	14,946,856	+17.400%
2026-07-20	213.8750	220.0000	195.0910	197.0600	-8.327%	17,259,954	+34.797%
2026-07-17	200.9800	223.7500	194.6000	214.9600	+3.981%	17,067,037	+23.572%
2026-07-16	228.3000	229.9800	204.5559	206.7300	-13.639%	16,336,108	+28.491%
2026-07-15	243.1000	244.4924	216.2800	239.3800	-1.652%	11,200,169	+10.966%
2026-07-14	246.5900	252.0000	234.5300	243.4000	+4.244%	8,768,334	+9.133%
2026-07-13	231.3800	246.7900	228.3001	233.4900	-4.546%	10,068,595	+13.765%
2026-07-10	251.2050	251.2050	229.5501	244.6100	-4.828%	14,892,283	+8.593%
2026-07-09	276.0800	276.0800	253.3200	257.0200	+1.074%	10,512,083	+3.350%
2026-07-08	262.5950	269.7200	235.3400	254.2900	-5.668%	19,197,781	+4.459%
2026-07-07	286.5000	290.9200	261.5101	269.5700	-8.636%	11,188,746	-1.462%
2026-07-06	280.9200	305.4100	276.6800	295.0500	+8.919%	11,624,428	-9.971%
2026-07-02	297.8700	307.8190	257.5100	270.8900	-6.428%	15,782,831	-1.942%
2026-07-01	290.6300	320.0000	286.2500	289.5000	-4.361%	16,354,634	-8.245%
2026-06-30	279.7000	308.8200	279.3200	302.7000	+10.069%	14,490,555	-12.246%
2026-06-29	272.4500	283.6200	261.3300	275.0100	+9.122%	17,520,560	-3.411%
2026-06-26	294.5200	298.5300	247.7400	252.0200	-18.488%	57,203,709	+5.400%
2026-06-25	346.2900	351.2800	297.9700	309.1800	-5.215%	13,128,337	-14.086%
2026-06-24	327.5500	345.5000	315.0101	326.1900	+1.308%	11,015,345	-18.566%
2026-06-23	309.3500	329.6900	300.3100	321.9800	-6.902%	11,493,556	-17.501%
2026-06-22	332.0000	349.9900	330.0000	345.8500	+5.150%	11,308,560	-23.195%
2026-06-18	297.6000	329.5100	294.8100	328.9100	+15.411%	16,009,220	-19.239%
2026-06-17	283.4100	295.8251	280.4100	284.9900	+1.463%	11,015,939	-6.793%
2026-06-16	274.1000	297.9700	271.0100	280.8800	+2.324%	11,266,663	-5.429%
2026-06-15	272.9900	280.5000	269.5300	274.5000	+5.488%	9,171,706	-3.231%
2026-06-12	246.0000	269.2300	245.0000	260.2200	+4.556%	8,610,564	+2.079%
2026-06-11	239.7050	252.8200	232.8200	248.8800	+6.255%	8,874,264	+6.730%
2026-06-10	248.1900	258.6300	230.6050	234.2300	-9.776%	15,509,082	+13.406%
2026-06-09	261.9400	280.7400	241.9200	259.6100	+2.382%	16,201,390	+2.319%
2026-06-08	265.5000	265.5100	248.5820	253.5700	-3.809%	8,618,550	+4.756%
2026-06-05	280.0000	280.4100	252.0800	263.6100	-9.527%	11,653,208	+0.766%
2026-06-04	278.7850	295.6900	272.1100	291.3700	+1.410%	6,633,379	-8.834%
2026-06-03	296.8100	298.5000	282.9101	287.3200	-5.128%	7,869,142	-7.549%
2026-06-02	280.3900	305.1100	279.1000	302.8500	+10.727%	12,996,247	-12.290%
2026-06-01	277.6700	287.6900	270.0000	273.5100	-4.032%	10,358,127	-2.881%
2026-05-29	280.0000	287.0000	268.1300	285.0000	-1.728%	16,911,659	-6.796%
2026-05-28	297.6900	306.7199	286.2700	290.0100	-1.290%	7,841,679	-8.407%
2026-05-27	300.7500	303.9407	285.9000	293.8000	-2.844%	6,627,882	-9.588%
2026-05-26	315.9500	318.0000	300.5000	302.4000	-0.030%	8,860,635	-12.159%
2026-05-22	320.3200	322.8299	301.8500	302.4900	-1.751%	9,523,454	-12.186%
2026-05-21	286.9500	318.4900	285.3100	307.8800	+9.057%	13,891,018	-13.723%
2026-05-20	269.1800	292.9899	264.3350	282.3100	+8.024%	10,408,922	-5.908%
2026-05-19	252.7950	268.5800	241.7500	261.3400	+1.017%	8,562,313	+1.642%
2026-05-18	275.6600	277.7950	249.0100	258.7100	-6.248%	10,993,020	+2.675%
2026-05-15	286.7900	288.7000	275.4000	275.9500	-9.050%	10,109,951	-3.740%
2026-05-14	291.0000	310.0000	282.1000	303.4100	+4.711%	8,049,154	-12.452%
2026-05-13	285.7200	297.8700	270.0500	289.7600	+3.231%	9,073,786	-8.328%
2026-05-12	276.0000	289.4501	265.3900	280.6900	-1.138%	7,478,645	-5.365%
2026-05-11	269.5000	296.3900	267.9800	283.9200	+8.769%	11,493,923	-6.442%
2026-05-08	271.2200	272.5557	249.1000	261.0300	+0.924%	14,413,747	+1.762%
2026-05-07	284.4000	285.1790	256.2700	258.6400	-9.399%	10,704,492	+2.703%
2026-05-06	299.0000	299.0000	281.8400	285.4700	-3.312%	8,438,860	-6.950%
2026-05-05	294.0100	299.5100	287.0200	295.2500	+2.290%	7,478,239	-10.032%
2026-05-04	297.5000	302.9900	277.7000	288.6400	-0.647%	9,901,081	-7.972%
2026-05-01	283.9400	291.6900	273.2100	290.5200	+2.527%	9,534,834	-8.567%
2026-04-30	295.7300	296.5000	261.5250	283.3600	-1.601%	13,949,503	-6.257%
2026-04-29	276.5500	290.5000	267.4600	287.9700	+27.212%	19,896,193	-7.758%
2026-04-28	228.0700	239.6100	216.0400	226.3700	-3.541%	15,273,040	+17.343%
2026-04-27	233.6200	239.0500	225.5100	234.6800	+1.518%	7,133,061	+13.188%
2026-04-24	240.5600	242.2029	231.0200	231.1700	-2.694%	6,568,992	+14.907%
2026-04-23	231.5000	241.6000	228.1401	237.5700	+3.404%	7,716,574	+11.811%
2026-04-22	228.8800	235.3500	226.4500	229.7500	+4.002%	7,039,633	+15.617%
2026-04-21	221.5850	234.3500	219.6000	220.9100	+1.210%	12,256,387	+20.244%
2026-04-20	207.8600	220.7000	201.8000	218.2700	+5.008%	8,764,312	+21.698%
2026-04-17	215.6900	215.6900	200.2300	207.8600	-1.047%	11,306,205	+27.793%
2026-04-16	213.5000	215.4300	202.2700	210.0600	-1.768%	8,893,313	+26.454%
2026-04-15	218.9950	229.5499	211.1600	213.8400	-2.370%	14,200,189	+24.219%
2026-04-14	202.7800	219.2700	197.4000	219.0300	+23.977%	25,038,729	+21.276%
2026-04-13	164.7200	177.5400	163.2200	176.6700	+5.981%	9,461,651	+50.354%
2026-04-10	161.8800	170.8800	160.3495	166.7000	+4.103%	9,104,437	+59.346%
2026-04-09	146.8800	163.2900	145.5300	160.1300	+9.095%	10,309,818	+65.884%
2026-04-08	149.4000	156.7900	144.5401	146.7800	+7.998%	10,713,118	+80.972%
2026-04-07	134.9500	139.4200	130.5000	135.9100	+0.674%	5,799,690	+95.446%
2026-04-06	136.1800	140.3000	133.5700	135.0000	-0.464%	4,953,928	+96.763%
2026-04-02	124.8400	137.2800	123.1604	135.6300	+2.401%	5,639,153	+95.849%
2026-04-01	135.1000	141.5600	132.1400	132.4500	-2.244%	12,365,704	+100.551%
2026-03-31	123.4400	135.6400	122.0000	135.4900	+13.371%	11,520,074	+96.051%
2026-03-30	133.3250	133.7600	116.5050	119.5100	-10.305%	13,266,717	+122.266%
2026-03-27	132.9900	149.2700	129.0500	133.2400	-0.210%	8,421,819	+99.362%
2026-03-26	145.0000	149.5099	131.5000	133.5200	-11.117%	11,103,369	+98.944%
2026-03-25	147.6200	153.7030	145.4400	150.2200	+2.975%	7,160,098	+76.827%
2026-03-24	140.5150	146.6700	136.9600	145.8800	+3.219%	11,845,821	+82.088%
2026-03-23	155.9900	157.3899	141.2500	141.3300	-5.855%	12,643,441	+87.950%
2026-03-20	167.3500	169.0900	148.0600	150.1200	-9.941%	15,965,133	+76.945%
2026-03-19	151.5000	167.9700	148.5300	166.6900	+6.457%	9,643,754	+59.356%
2026-03-18	161.4300	164.4899	156.3300	156.5800	-2.168%	8,578,986	+69.645%
2026-03-17	152.8900	161.5000	151.1800	160.0500	+4.145%	6,360,855	+65.967%
2026-03-16	159.4000	162.2700	149.2700	153.6800	-0.537%	10,967,039	+72.846%
2026-03-13	160.1800	163.5500	151.6200	154.5100	-1.692%	7,664,433	+71.918%
2026-03-12	158.8500	165.4100	155.6510	157.1700	-1.281%	9,228,755	+69.008%
2026-03-11	153.7100	164.6500	153.0000	159.2100	+3.383%	9,360,013	+66.843%
2026-03-10	150.8000	159.6500	150.7450	154.0000	+1.771%	10,774,570	+72.487%
2026-03-09	134.5500	153.7500	132.5000	151.3200	+11.931%	12,964,469	+75.542%
2026-03-06	153.0000	155.7500	135.1100	135.1900	-15.501%	14,852,802	+96.486%
2026-03-05	161.0000	165.8800	151.8000	159.9900	-2.907%	9,596,322	+66.029%
2026-03-04	155.7000	165.0000	150.1500	164.7800	+7.685%	9,851,068	+61.203%
2026-03-03	156.0000	158.2900	147.5600	153.0200	-7.819%	10,771,890	+73.592%
2026-03-02	153.4100	166.2800	148.1900	166.0000	+6.636%	8,368,330	+60.018%
2026-02-27	164.4900	167.4500	151.8000	155.6700	-7.653%	11,522,837	+70.637%
2026-02-26	172.6000	172.6000	158.8400	168.5700	-3.548%	10,792,767	+57.578%
2026-02-25	169.3300	180.8999	167.5400	174.7700	+5.156%	10,984,599	+51.988%
2026-02-24	157.4000	173.0700	154.6900	166.2000	+3.694%	11,074,031	+59.826%
2026-02-23	147.7000	161.2500	145.8400	160.2800	+8.628%	10,048,362	+65.729%
2026-02-20	155.8300	159.1099	144.0600	147.5500	-7.201%	10,179,341	+80.027%
2026-02-19	154.1300	160.0800	150.7000	159.0000	+1.100%	8,550,965	+67.063%
2026-02-18	146.6500	158.4000	145.5000	157.2700	+8.223%	10,069,332	+68.901%
2026-02-17	135.2000	145.4500	131.5200	145.3200	+3.993%	7,768,997	+82.790%
2026-02-13	136.2100	144.6000	131.0000	139.7400	+0.511%	8,285,166	+90.089%
2026-02-12	159.6000	160.0000	136.6000	139.0300	-10.615%	13,284,214	+91.059%
2026-02-11	153.5000	160.0000	137.1900	155.5400	+4.600%	13,649,019	+70.779%
2026-02-10	152.9600	157.6230	142.6800	148.7000	-4.170%	9,851,295	+78.635%
2026-02-09	145.0000	156.9999	141.3800	155.1700	+8.488%	11,387,513	+71.186%
2026-02-06	153.2700	156.5000	133.7700	143.0300	+4.707%	20,957,085	+85.716%
2026-02-05	141.9800	147.1500	131.6600	136.6000	-7.296%	14,112,183	+94.458%
2026-02-04	168.0000	169.1300	134.1000	147.3500	-12.754%	17,407,183	+80.271%
2026-02-03	163.1600	176.4900	159.0200	168.8900	+8.173%	13,742,237	+57.280%
2026-02-02	151.0000	158.5400	147.0100	156.1300	+3.145%	9,204,602	+70.134%
2026-01-30	156.4000	161.8000	146.5500	151.3700	-3.284%	11,489,365	+75.484%
2026-01-29	164.0000	165.6500	149.7900	156.5100	-5.369%	11,849,927	+69.721%
2026-01-28	154.0000	167.5700	154.0000	165.3900	+8.588%	12,923,370	+60.608%
2026-01-27	141.0000	153.4600	136.2500	152.3100	+9.089%	13,092,421	+74.401%
2026-01-26	142.0000	147.6500	137.2300	139.6200	-3.637%	9,083,409	+90.252%
2026-01-23	144.2400	148.3500	137.7600	144.8900	-0.508%	7,806,522	+83.332%
2026-01-22	153.7000	154.7600	141.8600	145.6300	-3.274%	8,307,190	+82.401%
2026-01-21	152.8000	155.8700	142.4300	150.5600	-0.784%	12,675,148	+76.428%
2026-01-20	144.0000	155.3100	143.2000	151.7500	+1.505%	18,258,222	+75.044%
2026-01-16	144.5000	150.8399	141.0100	149.5000	+7.423%	15,937,296	+77.679%
2026-01-15	138.4900	144.5000	134.6600	139.1700	+4.278%	10,201,387	+90.867%
2026-01-14	139.3900	139.7000	130.0000	133.4600	-4.515%	10,658,088	+99.033%
2026-01-13	137.2600	145.8500	135.5100	139.7700	+2.119%	13,027,866	+90.048%
2026-01-12	129.7000	138.1700	128.4500	136.8700	+2.088%	12,366,479	+94.075%
2026-01-09	122.1100	136.8000	121.4621	134.0700	+10.038%	15,300,903	+98.128%
2026-01-08	121.1100	128.0200	116.1600	121.8400	+12.815%	25,348,424	+118.015%
2026-01-07	107.6500	112.3416	103.7501	108.0000	+4.803%	15,119,541	+145.954%
2026-01-06	105.0000	107.4399	98.3800	103.0500	-0.789%	11,218,024	+157.768%
2026-01-05	104.0000	107.3500	100.5100	103.8700	+5.249%	11,384,757	+155.733%
2026-01-02	90.5700	98.8500	88.8600	98.6900	+13.580%	11,573,269	+169.156%
2025-12-31	87.5250	88.9800	84.1400	86.8900	-0.424%	5,464,671	+205.708%
2025-12-30	88.9200	90.1700	85.8800	87.2600	-1.301%	5,043,699	+204.412%
2025-12-29	87.0000	92.5300	85.6300	88.4100	-1.963%	7,680,659	+200.452%
2025-12-26	92.5000	92.5450	88.3300	90.1800	-1.850%	3,850,726	+194.555%
2025-12-24	91.1800	92.2930	89.6000	91.8800	+0.492%	1,791,812	+189.105%
2025-12-23	91.2000	93.4029	88.6602	91.4300	-0.900%	5,379,304	+190.528%
2025-12-22	93.9000	96.4900	89.4000	92.2600	+3.873%	8,379,740	+187.915%
2025-12-19	81.8100	90.2999	81.3000	88.8200	+10.734%	17,699,662	+199.066%
2025-12-18	82.9100	85.3000	78.7300	80.2100	+4.209%	13,399,986	+231.168%
2025-12-17	88.3000	90.5000	75.7000	76.9700	-12.145%	18,163,563	+245.108%
2025-12-16	88.1500	89.1000	83.3100	87.6100	-2.199%	18,058,588	+203.196%
2025-12-15	96.4800	97.0000	89.1100	89.5800	-5.685%	10,991,630	+196.528%
2025-12-12	105.0000	107.1000	94.2400	94.9800	-12.854%	16,395,435	+179.669%
2025-12-11	100.0000	110.2900	96.5000	108.9900	+7.602%	9,207,746	+143.720%
2025-12-10	106.5900	107.5000	100.0500	101.2900	-7.447%	13,918,601	+162.247%
2025-12-09	110.3850	113.3096	108.0800	109.4400	-2.102%	7,040,791	+142.717%
2025-12-08	119.7500	119.8971	108.1400	111.7900	-6.201%	11,757,521	+137.615%
2025-12-05	115.5000	119.8250	112.5300	119.1800	+0.923%	13,499,667	+122.881%
2025-12-04	102.9200	119.6399	101.5400	118.0900	+15.210%	20,119,642	+124.939%
2025-12-03	102.4250	104.7000	99.1200	102.5000	-2.381%	8,390,723	+159.151%
2025-12-02	101.6400	109.5500	101.0000	105.0000	+6.136%	15,929,156	+152.981%
2025-12-01	107.0800	110.8400	98.9050	98.9300	-9.438%	13,076,038	+168.503%
2025-11-28	104.2000	109.2500	102.5000	109.2400	+8.009%	8,135,564	+143.162%
2025-11-26	99.8600	102.6500	92.0000	101.1400	+7.265%	13,297,213	+162.636%
2025-11-25	92.6900	94.9100	85.2000	94.2900	-1.329%	12,313,941	+181.716%
2025-11-24	90.1300	97.3000	89.1901	95.5600	+6.190%	27,792,563	+177.972%
2025-11-21	94.0200	94.5000	76.0000	89.9900	-3.630%	37,673,045	+195.177%
2025-11-20	113.1000	118.5800	92.3600	93.3800	-14.275%	20,221,962	+184.461%
2025-11-19	105.0000	115.3800	103.3500	108.9300	+3.773%	13,815,263	+143.854%
2025-11-18	103.6700	112.0700	103.0000	104.9700	-1.998%	13,050,644	+153.053%
2025-11-17	107.1500	113.7500	103.6600	107.1100	-4.272%	11,691,600	+147.997%
2025-11-14	95.8800	118.6500	93.8693	111.8900	+8.054%	23,932,699	+137.403%
2025-11-13	123.4200	124.0000	98.3900	103.5500	-18.284%	28,921,745	+156.523%
2025-11-12	130.3400	131.0150	118.6400	126.7200	-0.275%	10,322,274	+109.620%
2025-11-11	136.6400	136.7500	125.5500	127.0700	-8.734%	11,211,905	+109.042%
2025-11-10	141.9700	147.8600	135.5100	139.2300	+2.973%	10,819,596	+90.785%
2025-11-07	131.7100	135.9400	123.2400	135.2100	-1.206%	15,629,730	+96.457%
2025-11-06	141.0100	144.4200	133.8301	136.8600	-3.218%	10,155,159	+94.089%
2025-11-05	133.8500	146.4500	133.3000	141.4100	+9.578%	14,957,902	+87.844%
2025-11-04	132.5200	139.8800	128.0100	129.0500	-9.356%	17,492,406	+105.835%
2025-11-03	132.5200	147.8200	131.5000	142.3700	+7.725%	17,283,214	+86.577%
2025-10-31	131.6900	135.0100	121.3000	132.1600	+3.371%	17,365,236	+100.991%
2025-10-30	131.9600	137.0450	127.1100	127.8500	-4.383%	18,005,473	+107.767%
2025-10-29	129.3000	144.2000	122.2201	133.7100	+18.035%	26,830,167	+98.661%
2025-10-28	108.0000	113.5200	105.8400	113.2800	+4.377%	12,989,327	+134.490%
2025-10-27	112.6600	113.1647	103.0000	108.5300	-1.676%	9,114,364	+144.753%
2025-10-24	106.0000	111.3700	104.2500	110.3800	+8.835%	10,390,165	+140.650%
2025-10-23	94.2400	103.8100	93.2300	101.4200	+7.471%	8,228,065	+161.911%
2025-10-22	100.6800	103.6200	88.2300	94.3700	-9.590%	16,244,395	+181.477%
2025-10-21	108.3500	108.9200	98.4600	104.3800	-4.291%	9,655,146	+154.484%
2025-10-20	116.1400	119.6000	108.2062	109.0600	-2.188%	8,369,791	+143.563%
2025-10-17	112.4000	114.2100	106.3500	111.5000	-3.119%	10,327,219	+138.233%
2025-10-16	119.4400	122.9000	112.7200	115.0900	-1.278%	13,381,977	+130.802%
2025-10-15	120.8100	125.7450	115.9300	116.5800	+2.209%	16,734,878	+127.852%
2025-10-14	107.5800	116.8800	101.5500	114.0600	+3.776%	14,160,852	+132.886%
2025-10-13	105.9900	115.2100	102.3390	109.9100	+26.522%	28,744,790	+141.680%
2025-10-10	86.1000	92.7300	85.1100	86.8700	+0.254%	13,482,608	+205.779%
2025-10-09	87.7100	89.4400	85.0800	86.6500	-1.062%	8,237,133	+206.555%
2025-10-08	88.1500	90.0000	85.5000	87.5800	+1.766%	7,972,917	+203.300%
2025-10-07	88.8300	92.3400	83.4700	86.0600	-1.046%	10,816,906	+208.657%
2025-10-06	92.9900	95.6950	86.2700	86.9700	-3.677%	12,271,429	+205.427%
2025-10-03	88.9600	93.8000	86.5000	90.2900	+2.602%	14,071,010	+194.196%
2025-10-02	89.1400	92.1600	85.0300	88.0000	-2.428%	15,349,226	+201.852%
2025-10-01	82.6700	91.2300	82.6700	90.1900	+6.645%	20,299,800	+194.523%
2025-09-30	72.6000	85.6700	70.8900	84.5700	+14.905%	25,107,878	+214.095%
2025-09-29	72.9100	75.5500	71.9200	73.6000	+4.664%	10,757,895	+260.910%
2025-09-26	67.2500	71.4600	66.6200	70.3200	+2.373%	9,355,488	+277.745%
2025-09-25	63.0000	69.4892	61.3700	68.6900	-0.708%	17,712,779	+286.708%
2025-09-24	69.2800	69.5700	64.2720	69.1800	-10.597%	33,315,669	+283.969%
2025-09-23	82.0000	86.0000	75.6000	77.3800	-10.305%	22,135,766	+243.280%
2025-09-22	83.7300	86.8900	81.0000	86.2700	+1.578%	10,907,745	+207.905%
2025-09-19	84.0000	85.4000	81.6050	84.9300	+4.891%	16,593,580	+212.763%
2025-09-18	80.5000	84.0200	77.6100	80.9700	+1.632%	15,379,834	+228.060%
2025-09-17	73.7500	80.7107	72.3500	79.6700	+8.705%	16,355,518	+233.413%
2025-09-16	71.8500	73.4200	69.9366	73.2900	+9.355%	14,054,637	+262.437%
2025-09-15	68.0000	68.5499	63.9400	67.0200	-0.357%	11,143,558	+296.344%
2025-09-12	66.0150	67.2600	62.6201	67.2600	-0.045%	13,499,559	+294.930%
2025-09-11	64.1100	68.7405	63.8500	67.2900	+6.877%	12,241,442	+294.754%
2025-09-10	60.1300	65.6300	60.0000	62.9600	+14.473%	21,923,952	+321.903%
2025-09-09	54.0000	55.8000	52.0000	55.0000	+2.919%	10,151,280	+382.964%
2025-09-08	57.4800	58.7489	53.3200	53.4400	-6.361%	8,561,081	+397.062%
2025-09-05	56.4400	57.3300	54.3700	57.0700	+3.934%	9,229,242	+365.446%
2025-09-04	52.7500	55.2500	52.7500	54.9100	+4.690%	9,831,926	+383.755%
2025-09-03	51.8850	53.3500	50.0500	52.4500	+2.142%	7,663,283	+406.444%
2025-09-02	50.0000	52.1191	48.8700	51.3500	-3.003%	10,226,501	+417.293%
2025-08-29	53.8800	54.5240	52.5900	52.9400	-3.394%	10,197,420	+401.757%
2025-08-28	51.9500	55.0700	51.0200	54.8000	+7.768%	13,062,600	+384.726%
2025-08-27	49.4600	50.9700	49.2500	50.8500	+1.822%	6,844,380	+422.380%
2025-08-26	49.0100	51.0100	48.9400	49.9400	+1.196%	9,307,891	+431.898%
2025-08-25	48.4500	49.8300	47.8300	49.3500	+1.669%	10,668,121	+438.257%
2025-08-22	44.8000	48.9700	44.6400	48.5400	+8.276%	13,924,040	+447.239%
2025-08-21	43.7600	45.8000	43.6200	44.8300	+0.719%	9,620,702	+492.527%
2025-08-20	41.8000	44.8800	40.5600	44.5100	+3.271%	14,718,454	+496.787%
2025-08-19	45.9800	46.3000	41.9200	43.1000	-7.312%	12,378,454	+516.311%
2025-08-18	45.4000	47.1200	44.7500	46.5000	+2.694%	9,804,556	+471.247%
2025-08-15	46.1100	47.2099	43.7200	45.2800	+0.377%	12,431,934	+486.639%
2025-08-14	41.4600	45.1800	41.4204	45.1100	+2.337%	9,761,083	+488.849%
2025-08-13	43.0000	46.5000	42.6500	44.0800	+6.861%	17,088,506	+502.609%
2025-08-12	38.5200	41.7150	38.1800	41.2500	+9.562%	13,313,228	+543.952%
2025-08-11	37.1250	38.5700	36.8000	37.6500	+2.310%	5,760,425	+605.525%
2025-08-08	37.1600	37.8600	36.4700	36.8000	0.000%	4,753,468	+621.821%
2025-08-07	39.3500	39.8543	35.8500	36.8000	-5.301%	9,586,820	+621.821%
2025-08-06	38.0100	39.7500	37.8000	38.8600	+3.324%	9,392,535	+583.556%
2025-08-05	36.5100	39.1500	36.3800	37.6100	+4.183%	12,722,158	+606.275%
2025-08-04	37.7200	37.8000	35.0000	36.1000	-1.688%	7,913,773	+635.817%
2025-08-01	32.7400	38.0300	32.5200	36.7200	-1.792%	17,502,356	+623.393%
2025-07-31	37.0000	39.0900	36.8100	37.3900	-0.611%	18,527,497	+610.431%
2025-07-30	35.0900	38.0800	34.5400	37.6200	+8.259%	16,357,451	+606.087%
2025-07-29	34.4900	35.5600	34.0000	34.7500	-0.086%	9,682,541	+664.403%
2025-07-28	34.9000	34.9000	33.5100	34.7800	+1.281%	12,965,154	+663.744%
2025-07-25	33.5500	34.7788	33.2100	34.3400	+3.872%	16,435,605	+673.529%
2025-07-24	30.4500	33.9100	29.9000	33.0600	+22.945%	39,241,177	+703.479%
2025-07-23	26.2750	26.9300	25.7400	26.8900	+3.702%	6,069,066	+887.839%
2025-07-22	25.3100	26.0300	24.3850	25.9300	+2.248%	5,071,014	+924.412%
2025-07-21	25.3800	26.3700	25.2000	25.3600	+1.481%	6,665,568	+947.437%
2025-07-18	24.4400	25.0175	24.0400	24.9900	+2.797%	4,998,881	+962.945%
2025-07-17	24.6900	25.4200	24.3100	24.3100	-1.539%	5,813,230	+992.678%
2025-07-16	25.2300	25.3800	24.1400	24.6900	-2.450%	6,375,109	+975.861%
2025-07-15	26.3500	26.4899	25.1100	25.3100	-2.504%	7,000,848	+949.506%
2025-07-14	25.6000	26.3500	25.3000	25.9600	+2.205%	7,162,793	+923.228%
2025-07-11	25.7300	26.0800	24.9400	25.4000	-1.741%	7,239,828	+945.787%
2025-07-10	26.2600	26.7600	25.2520	25.8500	-9.962%	18,557,279	+927.582%
2025-07-09	26.0800	29.4399	25.8400	28.7100	+18.148%	21,937,375	+825.218%
2025-07-08	24.2200	24.8500	23.9400	24.3000	-0.246%	4,644,295	+993.128%
2025-07-07	23.9900	24.8400	23.7500	24.3600	+0.495%	6,809,253	+990.435%
2025-07-03	22.8100	24.6165	22.8100	24.2400	+7.447%	4,391,008	+995.833%
2025-07-02	22.3300	23.2100	21.8800	22.5600	+1.943%	5,431,820	+1,077.438%
2025-07-01	23.4200	23.7000	21.5200	22.1300	-7.483%	10,357,372	+1,100.316%
2025-06-30	24.6500	24.9100	23.5500	23.9200	+7.845%	11,413,284	+1,010.493%
2025-06-27	22.6500	22.7800	21.8600	22.1800	-0.672%	5,084,091	+1,097.610%
2025-06-26	21.8400	22.3350	21.5000	22.3300	+3.380%	4,175,303	+1,089.566%
2025-06-25	23.0000	23.0000	21.5500	21.6000	-5.882%	4,071,949	+1,129.769%
2025-06-24	22.9400	23.0700	22.0900	22.9500	+1.729%	4,609,652	+1,057.429%
2025-06-23	21.8050	22.7900	21.4300	22.5600	+3.724%	3,685,315	+1,077.438%
2025-06-20	21.7100	21.8400	21.4100	21.7500	+1.163%	2,972,739	+1,121.287%
2025-06-18	21.0200	21.8150	20.9300	21.5000	+0.750%	5,149,375	+1,135.488%
2025-06-17	21.6100	22.2500	21.2700	21.3400	-6.853%	4,143,030	+1,144.752%
2025-06-16	22.3600	23.0000	22.0700	22.9100	+4.374%	5,358,819	+1,059.450%
2025-06-13	21.5000	22.1700	21.4100	21.9500	-1.348%	2,815,696	+1,110.159%
2025-06-12	22.0200	22.4100	21.8200	22.2500	-1.243%	3,998,110	+1,093.843%
2025-06-11	21.7300	22.7200	21.6100	22.5300	+4.161%	4,465,645	+1,079.006%
2025-06-10	21.6000	22.2300	21.4200	21.6300	+0.933%	4,701,366	+1,128.063%
2025-06-09	22.0000	22.1474	21.3600	21.4300	-1.607%	3,603,659	+1,139.524%
2025-06-06	20.8200	21.8200	20.8100	21.7800	+6.504%	5,254,144	+1,119.605%
2025-06-05	20.3400	21.1200	19.9700	20.4500	+0.988%	5,333,346	+1,198.924%
2025-06-04	20.6000	21.3539	20.0600	20.2500	-0.784%	6,535,853	+1,211.753%
2025-06-03	18.7800	20.6200	18.3910	20.4100	+11.652%	7,376,720	+1,201.470%
2025-06-02	18.5500	18.7200	18.1200	18.2800	-1.029%	3,497,775	+1,353.118%
2025-05-30	18.4300	18.7900	18.1600	18.4700	-0.539%	3,325,316	+1,338.170%
2025-05-29	19.7700	19.8100	18.4700	18.5700	-5.207%	4,626,484	+1,330.425%
2025-05-28	19.8000	19.9500	19.1700	19.5900	-0.860%	2,561,826	+1,255.947%
2025-05-27	19.7300	19.8400	19.3300	19.7600	+1.437%	4,052,630	+1,244.281%
2025-05-23	18.0000	19.5800	17.8500	19.4800	+6.042%	5,067,611	+1,263.604%
2025-05-22	17.6800	18.3900	17.0100	18.3700	+0.879%	4,648,470	+1,345.999%
2025-05-21	18.7400	18.9400	18.0800	18.2100	-4.710%	3,482,188	+1,358.704%
2025-05-20	19.2900	19.5800	18.9250	19.1100	-0.624%	3,205,387	+1,290.005%
2025-05-19	19.2500	19.5288	18.7800	19.2300	-4.376%	4,543,843	+1,281.331%
2025-05-16	20.0000	20.2299	19.6900	20.1100	+1.463%	6,557,324	+1,220.885%
2025-05-15	20.0700	20.1550	19.1803	19.8200	-2.123%	4,106,040	+1,240.212%
2025-05-14	19.3500	20.2850	19.3000	20.2500	+5.689%	6,761,740	+1,211.753%
2025-05-13	19.2000	19.4800	18.7600	19.1600	+1.322%	4,949,137	+1,286.378%
2025-05-12	18.6100	19.1900	18.4520	18.9100	+7.321%	6,689,067	+1,304.707%
2025-05-09	17.3700	17.6350	17.1300	17.6200	+2.204%	3,473,305	+1,407.548%
2025-05-08	16.7700	17.7193	16.4700	17.2400	+4.295%	11,278,438	+1,440.777%
2025-05-07	16.4300	16.7200	16.1800	16.5300	+1.163%	5,910,659	+1,506.957%
2025-05-06	16.0900	16.6300	16.0500	16.3400	+0.123%	6,675,745	+1,525.643%
2025-05-05	16.9150	17.3000	16.2900	16.3200	-0.730%	6,428,073	+1,527.635%
2025-05-02	17.2300	17.2300	16.2500	16.4400	-2.201%	9,813,132	+1,515.754%
2025-05-01	18.8500	19.0000	16.7500	16.8100	-8.242%	12,350,727	+1,480.190%
2025-04-30	18.1600	18.5100	17.6600	18.3200	-3.120%	9,363,364	+1,349.945%
2025-04-29	19.3100	19.4400	18.7200	18.9100	-1.715%	3,762,724	+1,304.707%
2025-04-28	18.9200	19.5150	18.8300	19.2400	+1.638%	4,634,320	+1,280.613%
2025-04-25	18.1500	19.1400	17.9600	18.9300	+4.355%	5,913,362	+1,303.222%
2025-04-24	17.2700	18.4100	17.2700	18.1400	+5.098%	9,676,945	+1,364.333%
2025-04-23	18.0000	18.7000	17.1600	17.2600	+2.251%	6,169,282	+1,438.992%
2025-04-22	16.4500	17.3500	16.4300	16.8800	+3.053%	3,801,638	+1,473.637%
2025-04-21	16.6400	16.9300	16.0100	16.3800	-3.647%	4,437,443	+1,521.673%
2025-04-17	17.7900	17.9000	16.8500	17.0000	-4.655%	6,155,591	+1,462.529%
2025-04-16	17.5900	18.0100	17.2300	17.8300	-2.622%	4,660,106	+1,389.792%
2025-04-15	17.8700	18.9000	17.8700	18.3100	+2.291%	4,321,328	+1,350.737%
2025-04-14	18.2000	18.4200	17.3300	17.9000	+1.474%	6,064,732	+1,383.966%
2025-04-11	16.6200	17.7700	16.5800	17.6400	+4.688%	6,741,530	+1,405.839%
2025-04-10	17.3300	17.8080	16.3140	16.8500	-5.708%	8,235,862	+1,476.439%
2025-04-09	15.9800	18.6100	15.1500	17.8700	+4.994%	13,333,271	+1,386.458%
2025-04-08	18.5700	18.5700	16.3600	17.0200	-1.276%	8,092,262	+1,460.693%
2025-04-07	15.5000	18.5000	15.3000	17.2400	+3.855%	10,308,013	+1,440.777%
2025-04-04	18.1100	18.1300	15.8000	16.6000	-14.168%	16,343,628	+1,500.181%
2025-04-03	19.4500	20.0972	18.5900	19.3400	-8.428%	6,468,409	+1,273.475%
2025-04-02	20.5500	21.5800	20.3800	21.1200	-0.565%	3,612,103	+1,157.718%
2025-04-01	19.8600	21.3800	19.7200	21.2400	+8.037%	6,294,371	+1,150.612%
2025-03-31	19.5000	20.0500	19.1800	19.6600	-3.296%	6,767,390	+1,251.119%

.dark-mode .VWBZW3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VWBZW3{ color: #333333; background-color: white; border: 2px solid #333333; }BEBloom Energy Corporationstock NYSE

BE
Bloom Energy Corporation
stock NYSE