Skip to main content
Bloom Energy Corporation (BMV:BE)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,718.95
-162.64 (-5.64%)
At close: Mar 5, 2026

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,670.852,760.402,451.002,455.002,455.00-9.71%3,782
Mar 5, 20262,797.902,893.552,715.852,718.952,718.95-5.64%1,095
Mar 4, 20262,755.252,881.592,755.252,881.592,881.594.97%453
Mar 3, 20262,706.002,745.202,674.002,745.202,745.20-3.47%185
Mar 2, 20262,682.002,844.002,682.002,844.002,844.006.60%4,154
Feb 27, 20262,800.002,850.002,635.002,668.002,668.00-7.92%285
Feb 26, 20262,839.872,897.402,770.002,897.402,897.40-3.94%231
Feb 25, 20262,984.003,098.002,984.003,016.133,016.136.36%504
Feb 24, 20262,875.752,961.252,835.702,835.702,835.703.30%213
Feb 23, 20262,600.002,745.002,600.002,745.002,745.008.46%412
Feb 20, 20262,680.002,680.002,512.002,530.862,530.86-7.70%3,258
Feb 19, 20262,628.502,742.002,628.502,742.002,742.001.71%7,283
Feb 18, 20262,571.002,700.002,571.002,696.002,696.008.80%433
Feb 17, 20262,356.002,480.002,356.002,478.002,478.003.68%57
Feb 13, 20262,417.002,438.852,390.002,390.002,390.00-1.85%525
Feb 12, 20262,487.002,487.002,393.002,435.002,435.00-7.17%13,950
Feb 11, 20262,729.352,729.352,497.002,623.002,623.002.44%7,014
Feb 10, 20262,658.302,693.362,477.002,560.502,560.503.37%6,624
Feb 6, 20262,422.202,477.352,338.502,477.042,477.045.35%399
Feb 5, 20262,455.002,455.002,350.002,351.332,351.33-1.62%186
Feb 4, 20262,660.002,660.002,390.002,390.002,390.00-7.83%383
Jan 30, 20262,695.002,748.442,593.002,593.002,593.00-5.02%184
Jan 29, 20262,720.002,733.602,720.002,729.992,729.99-4.71%93
Jan 28, 20262,800.002,865.002,800.002,865.002,865.009.77%631
Jan 27, 20262,511.252,610.002,511.252,610.002,610.004.41%366
Jan 26, 20262,513.652,513.652,499.852,499.852,499.85-2.35%54
Jan 23, 20262,470.002,580.002,470.002,560.002,560.003.02%7,064
Jan 22, 20262,534.252,545.052,485.002,485.002,485.00-4.42%202
Jan 21, 20262,684.002,685.252,600.002,600.002,600.000.27%93
Jan 20, 20262,510.002,687.002,510.002,593.002,593.003.72%566
Jan 19, 20262,599.002,599.002,500.002,500.002,500.00-5.30%91
Jan 16, 20262,655.002,655.002,640.002,640.002,640.007.32%198
Jan 15, 20262,510.002,526.552,460.002,460.002,460.002.50%282
Jan 14, 20262,348.212,400.002,323.002,400.002,400.00-5.33%6,450
Jan 13, 20262,549.302,549.302,535.002,535.002,535.005.71%242
Jan 12, 20262,349.652,398.002,349.652,398.002,398.00-2.04%325
Jan 9, 20262,320.602,448.002,253.402,448.002,448.0011.27%821
Jan 8, 20262,232.102,260.002,100.002,200.002,200.0010.00%1,352
Jan 7, 20261,995.002,008.001,995.002,000.002,000.006.89%152
Jan 5, 20261,880.001,880.001,833.011,871.001,871.006.66%365
Jan 2, 20261,636.301,754.251,636.301,754.251,754.2511.03%1,169
Dec 31, 20251,580.001,580.001,580.001,580.001,580.00-0.01%12
Dec 30, 20251,613.151,613.151,550.001,580.101,580.100.13%681
Dec 29, 20251,585.001,585.001,578.001,578.001,578.00-3.90%431
Dec 26, 20251,642.081,642.081,642.081,642.081,642.081.30%21
Dec 22, 20251,607.331,621.001,607.331,621.001,621.000.99%417
Dec 19, 20251,541.011,610.991,541.011,605.101,605.1012.01%183
Dec 18, 20251,454.111,482.521,433.001,433.001,433.004.80%151
Dec 17, 20251,593.251,593.251,367.341,367.341,367.34-12.41%6,598
Dec 16, 20251,523.001,561.001,523.001,561.001,561.00-7.41%166
Dec 15, 20251,712.001,720.001,680.001,686.001,686.00-14.60%1,301
Dec 11, 20251,777.001,974.301,777.001,974.301,974.305.92%1,393
Dec 10, 20251,835.001,894.001,835.001,864.001,864.00-6.43%292
Dec 9, 20252,020.002,025.001,989.001,992.001,992.00-2.92%1,315
Dec 8, 20252,058.002,058.002,020.002,052.002,052.00-4.96%7,982
Dec 5, 20252,050.002,182.682,050.002,159.002,159.001.36%77
Dec 4, 20251,901.022,130.001,901.022,130.002,130.0011.99%10,244
Dec 3, 20251,845.001,905.001,845.001,901.881,901.88-2.12%386
Dec 2, 20251,995.001,995.001,943.001,943.001,943.005.56%365
Dec 1, 20251,990.001,990.001,830.001,840.711,840.71-7.50%444
Nov 28, 20251,990.001,990.001,990.001,990.001,990.007.28%313
Nov 26, 20251,750.001,859.021,700.001,854.911,854.917.73%1,577
Nov 25, 20251,790.001,790.001,638.091,721.831,721.83-3.54%1,663
Nov 24, 20251,742.291,785.001,711.611,785.001,785.007.66%140
Nov 21, 20251,600.001,658.001,479.591,658.001,658.00-7.37%1,146
Nov 20, 20251,955.001,955.001,790.001,790.001,790.00-11.34%163
Nov 19, 20252,019.002,019.002,019.002,019.002,019.004.65%59
Nov 18, 20251,970.002,020.001,929.001,929.261,929.268.39%90
Nov 14, 20251,780.001,780.001,780.001,780.001,780.00-4.81%302
Nov 13, 20252,070.002,070.001,860.001,870.001,870.00-18.10%233
Nov 12, 20252,290.002,290.002,200.012,283.312,283.31-3.42%218
Nov 11, 20252,465.002,465.002,340.002,364.202,364.20-8.72%324
Nov 10, 20252,650.002,650.002,590.002,590.002,590.009.98%390
Nov 7, 20252,355.002,355.002,355.002,355.002,355.00-5.80%15
Nov 6, 20252,500.002,500.002,500.002,500.002,500.00-8.09%29
Nov 5, 20252,475.002,720.002,475.002,720.002,720.0014.08%101
Nov 4, 20252,510.002,520.002,384.312,384.312,384.31-11.20%161
Nov 3, 20252,600.002,685.182,600.002,685.182,685.1811.88%61
Oct 31, 20252,399.992,399.992,399.992,399.992,399.99-35
Oct 30, 20252,395.812,415.612,395.812,400.002,400.00-2.04%25
Oct 29, 20252,350.002,537.002,350.002,450.002,450.0020.27%162
Oct 28, 20251,950.002,037.001,950.002,037.002,037.002.62%19
Oct 27, 20251,985.001,985.001,985.001,985.001,985.00-3.64%18
Oct 24, 20252,020.002,060.002,020.002,060.002,060.0018.39%16
Oct 23, 20251,740.001,740.011,740.001,740.011,740.010.36%215
Oct 22, 20251,890.001,894.371,633.001,733.691,733.69-10.40%604
Oct 21, 20251,910.001,935.001,910.001,935.001,935.00-7.86%90
Oct 17, 20252,107.992,107.991,980.002,100.002,100.00-1.18%503
Oct 14, 20251,930.002,126.101,930.002,125.102,125.101.20%164
Oct 13, 20251,964.122,100.001,960.002,100.002,100.0032.66%1,007
Oct 9, 20251,583.001,583.001,583.001,583.001,583.00-1.64%12
Oct 8, 20251,640.001,640.001,577.001,609.401,609.401.22%197
Oct 7, 20251,604.411,604.411,566.211,590.001,590.00-4.50%53
Oct 6, 20251,600.001,665.001,552.211,665.001,665.001.77%783
Oct 3, 20251,611.911,710.001,611.911,636.001,636.000.15%201
Oct 2, 20251,585.001,635.001,585.001,633.521,633.5227.09%61
Sep 26, 20251,269.901,287.501,269.901,285.361,285.361.21%185
Sep 25, 20251,190.001,270.001,175.001,270.001,270.002.50%178
Sep 24, 20251,320.001,320.001,200.001,239.001,239.00-12.20%560
Sep 23, 20251,490.001,490.001,410.001,411.181,411.18-9.94%338