Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
135.19
-24.80 (-15.50%)
At close: Mar 6, 2026, 4:00 PM EST
135.20
+0.01 (0.01%)
After-hours: Mar 6, 2026, 7:59 PM EST
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 153.00 | 155.75 | 135.11 | 135.19 | 135.19 | -15.50% | 14,620,315 |
| Mar 5, 2026 | 161.00 | 165.88 | 151.80 | 159.99 | 159.99 | -2.91% | 9,305,112 |
| Mar 4, 2026 | 155.70 | 165.00 | 150.15 | 164.78 | 164.78 | 7.69% | 9,776,013 |
| Mar 3, 2026 | 156.00 | 158.29 | 147.56 | 153.02 | 153.02 | -7.82% | 10,632,007 |
| Mar 2, 2026 | 153.41 | 166.28 | 148.19 | 166.00 | 166.00 | 6.64% | 8,297,063 |
| Feb 27, 2026 | 164.49 | 167.45 | 151.80 | 155.67 | 155.67 | -7.65% | 11,407,745 |
| Feb 26, 2026 | 172.60 | 172.60 | 158.84 | 168.57 | 168.57 | -3.55% | 10,748,225 |
| Feb 25, 2026 | 169.33 | 180.90 | 167.54 | 174.77 | 174.77 | 5.16% | 10,789,731 |
| Feb 24, 2026 | 157.40 | 173.07 | 154.69 | 166.20 | 166.20 | 3.69% | 10,925,801 |
| Feb 23, 2026 | 147.70 | 161.25 | 145.84 | 160.28 | 160.28 | 8.63% | 9,968,880 |
| Feb 20, 2026 | 155.83 | 159.11 | 144.06 | 147.55 | 147.55 | -7.20% | 10,108,809 |
| Feb 19, 2026 | 154.13 | 160.08 | 150.70 | 159.00 | 159.00 | 1.10% | 8,424,890 |
| Feb 18, 2026 | 146.65 | 158.40 | 145.50 | 157.27 | 157.27 | 8.22% | 9,485,899 |
| Feb 17, 2026 | 135.20 | 145.45 | 131.52 | 145.32 | 145.32 | 3.99% | 7,667,571 |
| Feb 13, 2026 | 136.21 | 144.60 | 131.00 | 139.74 | 139.74 | 0.51% | 8,047,794 |
| Feb 12, 2026 | 159.60 | 160.00 | 136.60 | 139.03 | 139.03 | -10.61% | 13,209,583 |
| Feb 11, 2026 | 153.50 | 160.00 | 137.19 | 155.54 | 155.54 | 4.60% | 12,769,963 |
| Feb 10, 2026 | 152.96 | 157.62 | 142.68 | 148.70 | 148.70 | -4.17% | 9,722,508 |
| Feb 9, 2026 | 145.00 | 157.00 | 141.38 | 155.17 | 155.17 | 8.49% | 11,282,668 |
| Feb 6, 2026 | 153.27 | 156.50 | 133.77 | 143.03 | 143.03 | 4.71% | 20,076,223 |
| Feb 5, 2026 | 141.98 | 147.15 | 131.66 | 136.60 | 136.60 | -7.30% | 12,067,130 |
| Feb 4, 2026 | 168.00 | 169.13 | 134.10 | 147.35 | 147.35 | -12.75% | 17,184,702 |
| Feb 3, 2026 | 163.16 | 176.49 | 159.02 | 168.89 | 168.89 | 8.17% | 13,692,174 |
| Feb 2, 2026 | 151.00 | 158.54 | 147.01 | 156.13 | 156.13 | 3.14% | 9,134,333 |
| Jan 30, 2026 | 156.40 | 161.80 | 146.55 | 151.37 | 151.37 | -3.28% | 11,357,149 |
| Jan 29, 2026 | 164.00 | 165.65 | 149.79 | 156.51 | 156.51 | -5.37% | 11,752,638 |
| Jan 28, 2026 | 154.00 | 167.57 | 154.00 | 165.39 | 165.39 | 8.59% | 12,784,544 |
| Jan 27, 2026 | 141.00 | 153.46 | 136.25 | 152.31 | 152.31 | 9.09% | 12,586,215 |
| Jan 26, 2026 | 142.00 | 147.65 | 137.23 | 139.62 | 139.62 | -3.64% | 8,978,531 |
| Jan 23, 2026 | 144.24 | 148.35 | 137.76 | 144.89 | 144.89 | -0.51% | 7,781,267 |
| Jan 22, 2026 | 153.70 | 154.76 | 141.86 | 145.63 | 145.63 | -3.27% | 8,266,763 |
| Jan 21, 2026 | 152.80 | 155.87 | 142.43 | 150.56 | 150.56 | -0.78% | 12,146,033 |
| Jan 20, 2026 | 144.00 | 155.31 | 143.20 | 151.75 | 151.75 | 1.51% | 16,382,830 |
| Jan 16, 2026 | 144.50 | 150.84 | 141.01 | 149.50 | 149.50 | 7.42% | 15,848,066 |
| Jan 15, 2026 | 138.49 | 144.50 | 134.66 | 139.17 | 139.17 | 4.28% | 10,060,985 |
| Jan 14, 2026 | 139.39 | 139.70 | 130.00 | 133.46 | 133.46 | -4.51% | 10,602,507 |
| Jan 13, 2026 | 137.26 | 145.85 | 135.51 | 139.77 | 139.77 | 2.12% | 12,982,665 |
| Jan 12, 2026 | 129.70 | 138.17 | 128.45 | 136.87 | 136.87 | 2.09% | 12,322,581 |
| Jan 9, 2026 | 122.11 | 136.80 | 121.46 | 134.07 | 134.07 | 10.04% | 15,503,932 |
| Jan 8, 2026 | 121.11 | 128.02 | 116.16 | 121.84 | 121.84 | 12.81% | 25,267,548 |
| Jan 7, 2026 | 107.65 | 112.34 | 103.75 | 108.00 | 108.00 | 4.80% | 15,008,736 |
| Jan 6, 2026 | 105.00 | 107.44 | 98.38 | 103.05 | 103.05 | -0.79% | 11,001,261 |
| Jan 5, 2026 | 104.00 | 107.35 | 100.51 | 103.87 | 103.87 | 5.25% | 11,366,270 |
| Jan 2, 2026 | 90.57 | 98.85 | 88.86 | 98.69 | 98.69 | 13.58% | 11,489,006 |
| Dec 31, 2025 | 87.53 | 88.98 | 84.14 | 86.89 | 86.89 | -0.42% | 5,408,514 |
| Dec 30, 2025 | 88.92 | 90.17 | 85.88 | 87.26 | 87.26 | -1.30% | 4,958,314 |
| Dec 29, 2025 | 87.00 | 92.53 | 85.63 | 88.41 | 88.41 | -1.96% | 7,669,076 |
| Dec 26, 2025 | 92.50 | 92.55 | 88.33 | 90.18 | 90.18 | -1.85% | 3,715,023 |
| Dec 24, 2025 | 91.18 | 92.29 | 89.60 | 91.88 | 91.88 | 0.49% | 1,779,007 |
| Dec 23, 2025 | 91.20 | 93.40 | 88.66 | 91.43 | 91.43 | -0.90% | 5,321,265 |
| Dec 22, 2025 | 93.90 | 96.49 | 89.40 | 92.26 | 92.26 | 3.87% | 8,310,974 |
| Dec 19, 2025 | 81.81 | 90.30 | 81.30 | 88.82 | 88.82 | 10.73% | 17,425,786 |
| Dec 18, 2025 | 82.91 | 85.30 | 78.73 | 80.21 | 80.21 | 4.21% | 13,374,382 |
| Dec 17, 2025 | 88.30 | 90.50 | 75.70 | 76.97 | 76.97 | -12.14% | 18,163,563 |
| Dec 16, 2025 | 88.15 | 89.10 | 83.31 | 87.61 | 87.61 | -2.20% | 18,058,588 |
| Dec 15, 2025 | 96.48 | 97.00 | 89.11 | 89.58 | 89.58 | -5.69% | 10,991,730 |
| Dec 12, 2025 | 105.00 | 107.10 | 94.24 | 94.98 | 94.98 | -12.85% | 16,395,435 |
| Dec 11, 2025 | 100.00 | 110.29 | 96.50 | 108.99 | 108.99 | 7.60% | 9,207,746 |
| Dec 10, 2025 | 106.59 | 107.50 | 100.05 | 101.29 | 101.29 | -7.45% | 13,918,601 |
| Dec 9, 2025 | 110.39 | 113.31 | 108.08 | 109.44 | 109.44 | -2.10% | 7,040,791 |
| Dec 8, 2025 | 119.75 | 119.90 | 108.14 | 111.79 | 111.79 | -6.20% | 11,757,521 |
| Dec 5, 2025 | 115.50 | 119.83 | 112.53 | 119.18 | 119.18 | 0.92% | 13,499,667 |
| Dec 4, 2025 | 102.92 | 119.64 | 101.54 | 118.09 | 118.09 | 15.21% | 20,119,642 |
| Dec 3, 2025 | 102.43 | 104.70 | 99.12 | 102.50 | 102.50 | -2.38% | 8,390,723 |
| Dec 2, 2025 | 101.64 | 109.55 | 101.00 | 105.00 | 105.00 | 6.14% | 15,929,156 |
| Dec 1, 2025 | 107.08 | 110.84 | 98.91 | 98.93 | 98.93 | -9.44% | 13,076,038 |
| Nov 28, 2025 | 104.20 | 109.25 | 102.50 | 109.24 | 109.24 | 8.01% | 8,135,564 |
| Nov 26, 2025 | 99.86 | 102.65 | 92.00 | 101.14 | 101.14 | 7.26% | 13,297,213 |
| Nov 25, 2025 | 92.69 | 94.91 | 85.20 | 94.29 | 94.29 | -1.33% | 12,313,941 |
| Nov 24, 2025 | 90.13 | 97.30 | 89.19 | 95.56 | 95.56 | 6.19% | 27,792,563 |
| Nov 21, 2025 | 94.02 | 94.50 | 76.00 | 89.99 | 89.99 | -3.63% | 37,673,045 |
| Nov 20, 2025 | 113.10 | 118.58 | 92.36 | 93.38 | 93.38 | -14.28% | 20,222,062 |
| Nov 19, 2025 | 105.00 | 115.38 | 103.35 | 108.93 | 108.93 | 3.77% | 13,815,263 |
| Nov 18, 2025 | 103.67 | 112.07 | 103.00 | 104.97 | 104.97 | -2.00% | 13,050,644 |
| Nov 17, 2025 | 107.15 | 113.75 | 103.66 | 107.11 | 107.11 | -4.27% | 11,691,600 |
| Nov 14, 2025 | 95.88 | 118.65 | 93.87 | 111.89 | 111.89 | 8.05% | 23,932,699 |
| Nov 13, 2025 | 123.42 | 124.00 | 98.39 | 103.55 | 103.55 | -18.28% | 28,921,745 |
| Nov 12, 2025 | 130.34 | 131.02 | 118.64 | 126.72 | 126.72 | -0.28% | 10,322,374 |
| Nov 11, 2025 | 136.64 | 136.75 | 125.55 | 127.07 | 127.07 | -8.73% | 11,211,905 |
| Nov 10, 2025 | 141.97 | 147.86 | 135.51 | 139.23 | 139.23 | 2.97% | 10,819,596 |
| Nov 7, 2025 | 131.71 | 135.94 | 123.24 | 135.21 | 135.21 | -1.21% | 15,641,981 |
| Nov 6, 2025 | 141.01 | 144.42 | 133.83 | 136.86 | 136.86 | -3.22% | 10,155,259 |
| Nov 5, 2025 | 133.85 | 146.45 | 133.30 | 141.41 | 141.41 | 9.58% | 14,957,902 |
| Nov 4, 2025 | 132.52 | 139.88 | 128.01 | 129.05 | 129.05 | -9.36% | 17,492,406 |
| Nov 3, 2025 | 132.52 | 147.82 | 131.50 | 142.37 | 142.37 | 7.73% | 17,283,314 |
| Oct 31, 2025 | 131.69 | 135.01 | 121.30 | 132.16 | 132.16 | 3.37% | 17,365,336 |
| Oct 30, 2025 | 131.96 | 137.05 | 127.11 | 127.85 | 127.85 | -4.38% | 18,005,473 |
| Oct 29, 2025 | 129.30 | 144.20 | 122.22 | 133.71 | 133.71 | 18.03% | 26,830,367 |
| Oct 28, 2025 | 108.00 | 113.52 | 105.84 | 113.28 | 113.28 | 4.38% | 12,989,327 |
| Oct 27, 2025 | 112.66 | 113.17 | 103.00 | 108.53 | 108.53 | -1.68% | 9,114,364 |
| Oct 24, 2025 | 106.00 | 111.37 | 104.25 | 110.38 | 110.38 | 8.83% | 10,390,165 |
| Oct 23, 2025 | 94.24 | 103.81 | 93.23 | 101.42 | 101.42 | 7.47% | 8,228,065 |
| Oct 22, 2025 | 100.68 | 103.62 | 88.23 | 94.37 | 94.37 | -9.59% | 16,244,395 |
| Oct 21, 2025 | 108.35 | 108.92 | 98.46 | 104.38 | 104.38 | -4.29% | 9,655,146 |
| Oct 20, 2025 | 116.14 | 119.60 | 108.21 | 109.06 | 109.06 | -2.19% | 8,369,791 |
| Oct 17, 2025 | 112.40 | 114.21 | 106.35 | 111.50 | 111.50 | -3.12% | 10,327,219 |
| Oct 16, 2025 | 119.44 | 122.90 | 112.72 | 115.09 | 115.09 | -1.28% | 13,381,977 |
| Oct 15, 2025 | 120.81 | 125.75 | 115.93 | 116.58 | 116.58 | 2.21% | 16,734,878 |
| Oct 14, 2025 | 107.58 | 116.88 | 101.55 | 114.06 | 114.06 | 3.78% | 14,160,852 |
| Oct 13, 2025 | 105.99 | 115.21 | 102.34 | 109.91 | 109.91 | 26.52% | 28,744,790 |