NYSE : BE
Bloom Energy Corporation — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 203.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 60.07B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bloom Energy Corporation (BE) closed at 203.17 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 203.48 | 215.45 | 194.15 | 203.17 | 16,662,857 | -8.61% |
| 2026-10-29 | 221 | 229.5 | 219.01 | 222.3 | 10,067,785 | -2.53% |
| 2026-10-28 | 225.97 | 231.665 | 217.9 | 228.08 | 13,466,132 | +4.38% |
| 2026-10-27 | 214.12 | 224.17 | 211.287 | 218.5 | 15,725,209 | +7.15% |
| 2026-10-26 | 193 | 210.86 | 192.15 | 203.92 | 21,112,646 | +5.49% |
| 2026-10-23 | 203.01 | 206 | 189 | 193.3 | 36,015,903 | -11.24% |
| 2026-10-22 | 228.15 | 229.91 | 210.74 | 217.77 | 23,643,432 | -8.70% |
| 2026-10-21 | 235.36 | 241.37 | 229.3 | 238.53 | 12,444,948 | +7.13% |
| 2026-10-20 | 220.155 | 228.79 | 213.09 | 222.65 | 11,355,127 | -1.58% |
| 2026-10-19 | 233.23 | 233.5 | 224.202 | 226.22 | 9,977,649 | +2.22% |
| 2026-10-16 | 231.283 | 233.59 | 219.17 | 221.31 | 13,539,096 | -6.34% |
| 2026-10-15 | 224.28 | 239.85 | 215.12 | 236.3 | 17,429,622 | -1.27% |
| 2026-10-14 | 257.5 | 258.52 | 235.7 | 239.34 | 16,276,338 | -9.15% |
| 2026-10-13 | 251.55 | 264.14 | 248.35 | 263.45 | 11,918,020 | +0.45% |
| 2026-10-12 | 275.33 | 275.99 | 257.76 | 262.28 | 13,540,331 | -6.50% |
| 2026-10-09 | 275.85 | 280.5 | 271 | 280.5 | 8,421,204 | +2.82% |
| 2026-10-08 | 283.83 | 286.95 | 264.5 | 272.82 | 15,305,021 | -6.34% |
| 2026-10-07 | 286 | 296.833 | 284.541 | 291.29 | 10,891,271 | -1.52% |
| 2026-10-06 | 295.25 | 300.8 | 285.64 | 295.78 | 12,252,210 | +3.19% |
| 2026-10-05 | 289.99 | 291.96 | 282.34 | 286.65 | 6,828,734 | -0.86% |
| 2026-10-02 | 284 | 297.59 | 283.1 | 289.15 | 12,806,116 | +4.17% |
| 2026-10-01 | 284.62 | 287.15 | 272.378 | 277.58 | 11,375,347 | +0.22% |
| 2026-09-30 | 296.06 | 300.46 | 276.9 | 276.98 | 14,330,438 | -4.90% |
| 2026-09-29 | 272.82 | 302.354 | 271.2 | 291.25 | 23,591,284 | +10.80% |
| 2026-09-28 | 282.51 | 286.26 | 259.46 | 262.87 | 15,442,088 | -8.95% |
| 2026-09-25 | 269.91 | 292.72 | 264.014 | 288.7 | 17,238,099 | +8.27% |
| 2026-09-24 | 256 | 269.34 | 251.3 | 266.65 | 18,012,551 | -3.10% |
| 2026-09-23 | 276.965 | 282.635 | 271.025 | 275.19 | 8,001,324 | -0.48% |
| 2026-09-22 | 274.16 | 284.25 | 268.97 | 276.53 | 10,357,326 | +1.33% |
| 2026-09-21 | 270 | 282 | 265.36 | 272.89 | 14,045,484 | +2.73% |
| 2026-09-18 | 284.32 | 285.1 | 265 | 265.63 | 63,428,692 | -5.39% |
| 2026-09-17 | 283.15 | 288 | 275.53 | 280.76 | 14,135,832 | +3.98% |
| 2026-09-16 | 268.24 | 275.18 | 261.81 | 270.02 | 13,162,914 | +4.11% |
| 2026-09-15 | 261 | 269.826 | 257.09 | 259.35 | 10,693,447 | +0.89% |
| 2026-09-14 | 256.395 | 261.7 | 249.05 | 257.05 | 14,642,003 | -6.78% |
| 2026-09-11 | 268.515 | 277.28 | 266.12 | 275.75 | 13,538,648 | +6.68% |
| 2026-09-10 | 260.708 | 271.5 | 257.01 | 258.49 | 11,260,549 | -4.01% |
| 2026-09-09 | 272.99 | 280.479 | 268.58 | 269.28 | 12,004,778 | -2.86% |
| 2026-09-08 | 267.76 | 283.83 | 259.78 | 277.22 | 27,357,122 | +9.63% |
| 2026-09-04 | 236.82 | 253.3 | 235.55 | 252.87 | 14,641,743 | +7.35% |
| 2026-09-03 | 219 | 238.41 | 212.12 | 235.55 | 15,535,775 | +8.41% |
| 2026-09-02 | 210 | 217.298 | 204.3 | 217.28 | 9,073,077 | +1.71% |
| 2026-09-01 | 203.5 | 213.66 | 197.5 | 213.63 | 10,699,619 | +3.55% |
| 2026-08-31 | 208.88 | 210 | 202.88 | 206.3 | 9,732,412 | -2.12% |
| 2026-08-28 | 215.705 | 222.4 | 209.12 | 210.77 | 11,345,385 | -3.24% |
| 2026-08-27 | 227.1 | 227.99 | 214.75 | 217.83 | 11,345,647 | -0.17% |
| 2026-08-26 | 213.94 | 227.34 | 212.3 | 218.21 | 11,358,056 | +0.35% |
| 2026-08-25 | 213.545 | 218.53 | 208.3 | 217.45 | 14,462,146 | +6.58% |
| 2026-08-24 | 191.98 | 209.92 | 185.93 | 204.02 | 14,752,075 | +1.28% |
| 2026-08-21 | 206.22 | 207.88 | 195.68 | 201.45 | 9,314,979 | -0.51% |
| 2026-08-20 | 203.5 | 206.85 | 197.33 | 202.48 | 9,408,119 | -2.01% |
| 2026-08-19 | 212.55 | 212.56 | 200.09 | 206.63 | 10,225,157 | -1.14% |
| 2026-08-18 | 220.765 | 222.7 | 205.5 | 209.01 | 15,260,417 | -9.97% |
| 2026-08-17 | 241.175 | 244.44 | 229.1 | 232.16 | 10,358,123 | +0.97% |
| 2026-08-14 | 233.66 | 248.57 | 227.67 | 229.94 | 10,469,522 | -2.66% |
| 2026-08-13 | 235.94 | 253.31 | 233.44 | 236.22 | 11,226,603 | -0.40% |
| 2026-08-12 | 236.71 | 249.99 | 231.18 | 237.16 | 15,089,032 | +12.29% |
| 2026-08-11 | 214.5 | 219.7 | 210.16 | 211.21 | 8,615,610 | +0.28% |
| 2026-08-10 | 221 | 221.04 | 210.02 | 210.63 | 8,590,829 | -3.97% |
| 2026-08-07 | 240.175 | 240.175 | 212.2 | 219.34 | 14,742,305 | -4.20% |
| 2026-08-06 | 223 | 249.45 | 221.21 | 228.96 | 11,695,020 | -2.29% |
| 2026-08-05 | 223.79 | 241.89 | 222.59 | 234.33 | 13,115,151 | +2.73% |
| 2026-08-04 | 225.375 | 237.45 | 219.21 | 228.11 | 16,966,300 | +4.48% |
| 2026-08-03 | 197.825 | 224.64 | 191 | 218.32 | 18,143,158 | +6.08% |
| 2026-07-31 | 230.775 | 235.49 | 205.43 | 205.81 | 21,573,365 | -0.63% |
| 2026-07-30 | 186.25 | 215.74 | 184.88 | 207.12 | 34,080,794 | +26.49% |
| 2026-07-29 | 183.5 | 185.66 | 157.334 | 163.75 | 43,421,331 | -1.85% |
| 2026-07-28 | 175.3 | 176.845 | 157.65 | 166.84 | 25,307,564 | -11.34% |
| 2026-07-27 | 190.51 | 197.5 | 176.57 | 188.18 | 15,436,240 | +1.78% |
| 2026-07-24 | 214.19 | 214.19 | 183.22 | 184.89 | 15,773,525 | -14.91% |
| 2026-07-23 | 215.02 | 229.67 | 213.751 | 217.3 | 9,359,772 | -0.42% |
| 2026-07-22 | 217.57 | 229.86 | 216.515 | 218.22 | 9,213,091 | -3.55% |
| 2026-07-21 | 211.07 | 229.9 | 207.598 | 226.26 | 13,759,226 | +14.82% |
| 2026-07-20 | 213.875 | 220 | 195.091 | 197.06 | 17,114,946 | -8.33% |
| 2026-07-17 | 200.98 | 223.75 | 194.6 | 214.96 | 16,641,888 | +3.98% |
| 2026-07-16 | 228.3 | 229.98 | 204.556 | 206.73 | 16,148,060 | -13.64% |
| 2026-07-15 | 243.1 | 244.492 | 216.28 | 239.38 | 11,143,045 | -1.65% |
| 2026-07-14 | 246.59 | 252 | 234.53 | 243.4 | 7,914,880 | +4.24% |
| 2026-07-13 | 231.38 | 246.79 | 228.3 | 233.49 | 9,884,469 | -4.55% |
| 2026-07-10 | 251.205 | 251.205 | 229.55 | 244.61 | 14,709,311 | -4.83% |
| 2026-07-09 | 276.08 | 276.08 | 253.32 | 257.02 | 10,439,457 | +1.07% |
| 2026-07-08 | 262.595 | 269.72 | 235.34 | 254.29 | 19,006,237 | -5.67% |
| 2026-07-07 | 286.5 | 290.92 | 261.51 | 269.57 | 11,066,407 | -8.64% |
| 2026-07-06 | 280.92 | 305.41 | 276.68 | 295.05 | 8,913,262 | +8.92% |
| 2026-07-02 | 297.87 | 307.819 | 257.51 | 270.89 | 15,658,285 | -6.43% |
| 2026-07-01 | 290.63 | 320 | 286.25 | 289.5 | 16,210,422 | -4.36% |
| 2026-06-30 | 279.7 | 308.82 | 279.32 | 302.7 | 12,844,447 | +10.07% |
| 2026-06-29 | 272.45 | 283.62 | 261.33 | 275.01 | 17,453,433 | +9.12% |
| 2026-06-26 | 294.52 | 298.53 | 247.74 | 252.02 | 51,989,704 | -18.49% |
| 2026-06-25 | 346.29 | 351.28 | 297.97 | 309.18 | 13,040,415 | -5.21% |
| 2026-06-24 | 327.55 | 345.5 | 315.01 | 326.19 | 10,807,793 | +1.31% |
| 2026-06-23 | 309.35 | 329.69 | 300.31 | 321.98 | 11,317,683 | -6.90% |
| 2026-06-22 | 332 | 349.99 | 330 | 345.85 | 11,177,265 | +5.15% |
| 2026-06-18 | 297.6 | 329.51 | 294.81 | 328.91 | 15,685,839 | +15.41% |
| 2026-06-17 | 283.41 | 295.825 | 280.41 | 284.99 | 10,933,275 | +1.46% |
| 2026-06-16 | 274.1 | 297.97 | 271.01 | 280.88 | 11,125,553 | +2.32% |
| 2026-06-15 | 272.99 | 280.5 | 269.53 | 274.5 | 9,114,007 | +5.49% |
| 2026-06-12 | 246 | 269.23 | 245 | 260.22 | 8,356,818 | +4.56% |
| 2026-06-11 | 239.705 | 252.82 | 232.82 | 248.88 | 8,773,981 | +6.25% |
| 2026-06-10 | 248.19 | 258.63 | 230.605 | 234.23 | 15,349,827 | -9.78% |
| 2026-06-09 | 261.94 | 280.74 | 241.92 | 259.61 | 16,000,650 | +2.38% |
| 2026-06-08 | 265.5 | 265.51 | 248.582 | 253.57 | 8,571,233 | -3.81% |
| 2026-06-05 | 280 | 280.41 | 252.08 | 263.61 | 11,344,841 | -9.53% |
| 2026-06-04 | 278.785 | 295.69 | 272.11 | 291.37 | 6,589,359 | +1.41% |
| 2026-06-03 | 296.81 | 298.5 | 282.91 | 287.32 | 7,616,246 | -5.13% |
| 2026-06-02 | 280.39 | 305.11 | 279.1 | 302.85 | 12,922,348 | +10.73% |
| 2026-06-01 | 277.67 | 287.69 | 270 | 273.51 | 10,223,188 | -4.03% |
| 2026-05-29 | 280 | 287 | 268.13 | 285 | 16,509,621 | -1.73% |
| 2026-05-28 | 297.69 | 306.72 | 286.27 | 290.01 | 7,516,087 | -1.29% |
| 2026-05-27 | 300.75 | 303.941 | 285.9 | 293.8 | 6,572,096 | -2.84% |
| 2026-05-26 | 315.95 | 318 | 300.5 | 302.4 | 8,649,669 | -0.03% |
| 2026-05-22 | 320.32 | 322.83 | 301.85 | 302.49 | 9,260,409 | -1.75% |
| 2026-05-21 | 286.95 | 318.49 | 285.31 | 307.88 | 13,816,199 | +9.06% |
| 2026-05-20 | 269.18 | 292.99 | 264.335 | 282.31 | 10,257,821 | +8.02% |
| 2026-05-19 | 252.795 | 268.58 | 241.75 | 261.34 | 8,407,998 | +1.02% |
| 2026-05-18 | 275.66 | 277.795 | 249.01 | 258.71 | 10,902,054 | -6.25% |
| 2026-05-15 | 286.79 | 288.7 | 275.4 | 275.95 | 10,109,951 | -9.05% |
| 2026-05-14 | 291 | 310 | 282.1 | 303.41 | 8,049,153 | +4.71% |
| 2026-05-13 | 285.72 | 297.87 | 270.05 | 289.76 | 9,073,786 | +3.23% |
| 2026-05-12 | 276 | 289.45 | 265.39 | 280.69 | 7,479,394 | -1.14% |