Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
252.02
-57.16 (-18.49%)
At close: Jun 26, 2026, 4:00 PM EDT
257.97
+5.95 (2.36%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Bloom Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 294.52 | 298.53 | 247.74 | 252.02 | 252.02 | -18.49% | 51,989,704 |
| Jun 25, 2026 | 346.29 | 351.28 | 297.97 | 309.18 | 309.18 | -5.21% | 13,040,415 |
| Jun 24, 2026 | 327.55 | 345.50 | 315.01 | 326.19 | 326.19 | 1.31% | 10,807,793 |
| Jun 23, 2026 | 309.35 | 329.69 | 300.31 | 321.98 | 321.98 | -6.90% | 11,317,683 |
| Jun 22, 2026 | 332.00 | 349.99 | 330.00 | 345.85 | 345.85 | 5.15% | 11,177,265 |
| Jun 18, 2026 | 297.60 | 329.51 | 294.81 | 328.91 | 328.91 | 15.41% | 15,685,839 |
| Jun 17, 2026 | 283.41 | 295.83 | 280.41 | 284.99 | 284.99 | 1.46% | 10,933,275 |
| Jun 16, 2026 | 274.10 | 297.97 | 271.01 | 280.88 | 280.88 | 2.32% | 11,125,553 |
| Jun 15, 2026 | 272.99 | 280.50 | 269.53 | 274.50 | 274.50 | 5.49% | 9,114,007 |
| Jun 12, 2026 | 246.00 | 269.23 | 245.00 | 260.22 | 260.22 | 4.56% | 8,356,818 |
| Jun 11, 2026 | 239.71 | 252.82 | 232.82 | 248.88 | 248.88 | 6.25% | 8,773,981 |
| Jun 10, 2026 | 248.19 | 258.63 | 230.61 | 234.23 | 234.23 | -9.78% | 15,349,827 |
| Jun 9, 2026 | 261.94 | 280.74 | 241.92 | 259.61 | 259.61 | 2.38% | 16,000,650 |
| Jun 8, 2026 | 265.50 | 265.51 | 248.58 | 253.57 | 253.57 | -3.81% | 8,571,233 |
| Jun 5, 2026 | 280.00 | 280.41 | 252.08 | 263.61 | 263.61 | -9.53% | 11,344,841 |
| Jun 4, 2026 | 278.79 | 295.69 | 272.11 | 291.37 | 291.37 | 1.41% | 6,589,359 |
| Jun 3, 2026 | 296.81 | 298.50 | 282.91 | 287.32 | 287.32 | -5.13% | 7,616,246 |
| Jun 2, 2026 | 280.39 | 305.11 | 279.10 | 302.85 | 302.85 | 10.73% | 12,922,348 |
| Jun 1, 2026 | 277.67 | 287.69 | 270.00 | 273.51 | 273.51 | -4.03% | 10,223,188 |
| May 29, 2026 | 280.00 | 287.00 | 268.13 | 285.00 | 285.00 | -1.73% | 16,509,621 |
| May 28, 2026 | 297.69 | 306.72 | 286.27 | 290.01 | 290.01 | -1.29% | 7,516,087 |
| May 27, 2026 | 300.75 | 303.94 | 285.90 | 293.80 | 293.80 | -2.84% | 6,572,096 |
| May 26, 2026 | 315.95 | 318.00 | 300.50 | 302.40 | 302.40 | -0.03% | 8,649,669 |
| May 22, 2026 | 320.32 | 322.83 | 301.85 | 302.49 | 302.49 | -1.75% | 9,260,409 |
| May 21, 2026 | 286.95 | 318.49 | 285.31 | 307.88 | 307.88 | 9.06% | 13,816,199 |
| May 20, 2026 | 269.18 | 292.99 | 264.34 | 282.31 | 282.31 | 8.02% | 10,257,821 |
| May 19, 2026 | 252.80 | 268.58 | 241.75 | 261.34 | 261.34 | 1.02% | 8,407,998 |
| May 18, 2026 | 275.66 | 277.80 | 249.01 | 258.71 | 258.71 | -6.25% | 10,902,054 |
| May 15, 2026 | 286.79 | 288.70 | 275.40 | 275.95 | 275.95 | -9.05% | 10,109,951 |
| May 14, 2026 | 291.00 | 310.00 | 282.10 | 303.41 | 303.41 | 4.71% | 8,049,153 |
| May 13, 2026 | 285.72 | 297.87 | 270.05 | 289.76 | 289.76 | 3.23% | 9,073,786 |
| May 12, 2026 | 276.00 | 289.45 | 265.39 | 280.69 | 280.69 | -1.14% | 7,479,394 |
| May 11, 2026 | 269.50 | 296.39 | 267.98 | 283.92 | 283.92 | 8.77% | 11,493,922 |
| May 8, 2026 | 271.22 | 272.56 | 249.10 | 261.03 | 261.03 | 0.92% | 14,413,746 |
| May 7, 2026 | 284.40 | 285.18 | 256.27 | 258.64 | 258.64 | -9.40% | 10,704,492 |
| May 6, 2026 | 299.00 | 299.00 | 281.84 | 285.47 | 285.47 | -3.31% | 8,437,768 |
| May 5, 2026 | 294.01 | 299.51 | 287.02 | 295.25 | 295.25 | 2.29% | 7,478,238 |
| May 4, 2026 | 297.50 | 302.99 | 277.70 | 288.64 | 288.64 | -0.65% | 9,901,117 |
| May 1, 2026 | 283.94 | 291.69 | 273.21 | 290.52 | 290.52 | 2.53% | 9,534,833 |
| Apr 30, 2026 | 295.73 | 296.50 | 261.53 | 283.36 | 283.36 | -1.60% | 13,949,502 |
| Apr 29, 2026 | 276.55 | 290.50 | 267.46 | 287.97 | 287.97 | 27.21% | 19,882,500 |
| Apr 28, 2026 | 228.07 | 239.61 | 216.04 | 226.37 | 226.37 | -3.54% | 15,273,039 |
| Apr 27, 2026 | 233.62 | 239.05 | 225.51 | 234.68 | 234.68 | 1.52% | 7,118,310 |
| Apr 24, 2026 | 240.56 | 242.20 | 231.02 | 231.17 | 231.17 | -2.69% | 6,568,991 |
| Apr 23, 2026 | 231.50 | 241.60 | 228.14 | 237.57 | 237.57 | 3.40% | 7,716,573 |
| Apr 22, 2026 | 228.88 | 235.35 | 226.45 | 229.75 | 229.75 | 4.00% | 7,039,632 |
| Apr 21, 2026 | 221.59 | 234.35 | 219.60 | 220.91 | 220.91 | 1.21% | 12,258,834 |
| Apr 20, 2026 | 207.86 | 220.70 | 201.80 | 218.27 | 218.27 | 5.01% | 8,765,735 |
| Apr 17, 2026 | 215.69 | 215.69 | 200.23 | 207.86 | 207.86 | -1.05% | 11,306,205 |
| Apr 16, 2026 | 213.50 | 215.43 | 202.27 | 210.06 | 210.06 | -1.77% | 8,893,312 |
| Apr 15, 2026 | 219.00 | 229.55 | 211.16 | 213.84 | 213.84 | -2.37% | 14,200,189 |
| Apr 14, 2026 | 202.78 | 219.27 | 197.40 | 219.03 | 219.03 | 23.98% | 25,038,729 |
| Apr 13, 2026 | 164.72 | 177.54 | 163.22 | 176.67 | 176.67 | 5.98% | 9,354,101 |
| Apr 10, 2026 | 161.88 | 170.88 | 160.35 | 166.70 | 166.70 | 4.10% | 9,105,327 |
| Apr 9, 2026 | 146.88 | 163.29 | 145.53 | 160.13 | 160.13 | 9.10% | 10,312,421 |
| Apr 8, 2026 | 149.40 | 156.79 | 144.54 | 146.78 | 146.78 | 8.00% | 10,713,118 |
| Apr 7, 2026 | 134.95 | 139.42 | 130.50 | 135.91 | 135.91 | 0.67% | 5,799,690 |
| Apr 6, 2026 | 136.18 | 140.30 | 133.57 | 135.00 | 135.00 | -0.46% | 4,953,928 |
| Apr 2, 2026 | 124.84 | 137.28 | 123.16 | 135.63 | 135.63 | 2.40% | 5,639,152 |
| Apr 1, 2026 | 135.10 | 141.56 | 132.14 | 132.45 | 132.45 | -2.24% | 12,365,703 |
| Mar 31, 2026 | 123.44 | 135.64 | 122.00 | 135.49 | 135.49 | 13.37% | 11,520,073 |
| Mar 30, 2026 | 133.33 | 133.76 | 116.51 | 119.51 | 119.51 | -10.30% | 13,266,716 |
| Mar 27, 2026 | 132.99 | 149.27 | 129.05 | 133.24 | 133.24 | -0.21% | 8,421,819 |
| Mar 26, 2026 | 145.00 | 149.51 | 131.50 | 133.52 | 133.52 | -11.12% | 11,103,368 |
| Mar 25, 2026 | 147.62 | 153.70 | 145.44 | 150.22 | 150.22 | 2.98% | 7,160,098 |
| Mar 24, 2026 | 140.52 | 146.67 | 136.96 | 145.88 | 145.88 | 3.22% | 11,845,821 |
| Mar 23, 2026 | 155.99 | 157.39 | 141.25 | 141.33 | 141.33 | -5.86% | 12,643,441 |
| Mar 20, 2026 | 167.35 | 169.09 | 148.06 | 150.12 | 150.12 | -9.94% | 15,965,958 |
| Mar 19, 2026 | 151.50 | 167.97 | 148.53 | 166.69 | 166.69 | 6.46% | 9,643,754 |
| Mar 18, 2026 | 161.43 | 164.49 | 156.33 | 156.58 | 156.58 | -2.17% | 8,578,986 |
| Mar 17, 2026 | 152.89 | 161.50 | 151.18 | 160.05 | 160.05 | 4.14% | 6,361,093 |
| Mar 16, 2026 | 159.40 | 162.27 | 149.27 | 153.68 | 153.68 | -0.54% | 10,967,039 |
| Mar 13, 2026 | 160.18 | 163.55 | 151.62 | 154.51 | 154.51 | -1.69% | 7,664,433 |
| Mar 12, 2026 | 158.85 | 165.41 | 155.65 | 157.17 | 157.17 | -1.28% | 9,228,755 |
| Mar 11, 2026 | 153.71 | 164.65 | 153.00 | 159.21 | 159.21 | 3.38% | 9,360,012 |
| Mar 10, 2026 | 150.80 | 159.65 | 150.75 | 154.00 | 154.00 | 1.77% | 10,774,570 |
| Mar 9, 2026 | 134.55 | 153.75 | 132.50 | 151.32 | 151.32 | 11.93% | 12,964,469 |
| Mar 6, 2026 | 153.00 | 155.75 | 135.11 | 135.19 | 135.19 | -15.50% | 14,852,802 |
| Mar 5, 2026 | 161.00 | 165.88 | 151.80 | 159.99 | 159.99 | -2.91% | 9,596,322 |
| Mar 4, 2026 | 155.70 | 165.00 | 150.15 | 164.78 | 164.78 | 7.69% | 9,851,068 |
| Mar 3, 2026 | 156.00 | 158.29 | 147.56 | 153.02 | 153.02 | -7.82% | 10,771,890 |
| Mar 2, 2026 | 153.41 | 166.28 | 148.19 | 166.00 | 166.00 | 6.64% | 8,368,946 |
| Feb 27, 2026 | 164.49 | 167.45 | 151.80 | 155.67 | 155.67 | -7.65% | 11,523,454 |
| Feb 26, 2026 | 172.60 | 172.60 | 158.84 | 168.57 | 168.57 | -3.55% | 10,828,638 |
| Feb 25, 2026 | 169.33 | 180.90 | 167.54 | 174.77 | 174.77 | 5.16% | 10,984,599 |
| Feb 24, 2026 | 157.40 | 173.07 | 154.69 | 166.20 | 166.20 | 3.69% | 11,074,045 |
| Feb 23, 2026 | 147.70 | 161.25 | 145.84 | 160.28 | 160.28 | 8.63% | 10,049,029 |
| Feb 20, 2026 | 155.83 | 159.11 | 144.06 | 147.55 | 147.55 | -7.20% | 10,179,341 |
| Feb 19, 2026 | 154.13 | 160.08 | 150.70 | 159.00 | 159.00 | 1.10% | 8,551,259 |
| Feb 18, 2026 | 146.65 | 158.40 | 145.50 | 157.27 | 157.27 | 8.22% | 10,069,846 |
| Feb 17, 2026 | 135.20 | 145.45 | 131.52 | 145.32 | 145.32 | 3.99% | 7,769,147 |
| Feb 13, 2026 | 136.21 | 144.60 | 131.00 | 139.74 | 139.74 | 0.51% | 8,275,071 |
| Feb 12, 2026 | 159.60 | 160.00 | 136.60 | 139.03 | 139.03 | -10.61% | 13,284,812 |
| Feb 11, 2026 | 153.50 | 160.00 | 137.19 | 155.54 | 155.54 | 4.60% | 13,649,350 |
| Feb 10, 2026 | 152.96 | 157.62 | 142.68 | 148.70 | 148.70 | -4.17% | 9,852,341 |
| Feb 9, 2026 | 145.00 | 157.00 | 141.38 | 155.17 | 155.17 | 8.49% | 11,387,649 |
| Feb 6, 2026 | 153.27 | 156.50 | 133.77 | 143.03 | 143.03 | 4.71% | 20,937,041 |
| Feb 5, 2026 | 141.98 | 147.15 | 131.66 | 136.60 | 136.60 | -7.30% | 14,082,301 |
| Feb 4, 2026 | 168.00 | 169.13 | 134.10 | 147.35 | 147.35 | -12.75% | 17,407,827 |
| Feb 3, 2026 | 163.16 | 176.49 | 159.02 | 168.89 | 168.89 | 8.17% | 13,692,949 |