Skip to main content
Bloom Energy Corporation (BE)
NYSE: BE · Real-Time Price · USD
226.37
-8.31 (-3.54%)
At close: Apr 28, 2026, 4:00 PM EDT
251.50
+25.13 (11.10%)
After-hours: Apr 28, 2026, 4:19 PM EDT

Bloom Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026228.80239.61216.10226.58--3.45%12,957,859
Apr 27, 2026233.62239.05225.51234.68234.681.52%6,868,454
Apr 24, 2026240.56242.20231.02231.17231.17-2.69%6,500,300
Apr 23, 2026231.50241.60228.14237.57237.573.40%7,651,675
Apr 22, 2026228.88235.35226.45229.75229.754.00%6,937,526
Apr 21, 2026221.59234.35219.60220.91220.911.21%12,015,979
Apr 20, 2026207.86220.70201.80218.27218.275.01%8,708,246
Apr 17, 2026215.69215.69200.23207.86207.86-1.05%11,009,118
Apr 16, 2026213.50215.43202.27210.06210.06-1.77%8,852,254
Apr 15, 2026219.00229.55211.16213.84213.84-2.37%14,131,469
Apr 14, 2026202.78219.27197.40219.03219.0323.98%24,653,845
Apr 13, 2026164.72177.54163.22176.67176.675.98%7,410,490
Apr 10, 2026161.88170.88160.35166.70166.704.10%9,043,749
Apr 9, 2026146.88163.29145.53160.13160.139.10%10,259,244
Apr 8, 2026149.40156.79144.54146.78146.788.00%10,670,895
Apr 7, 2026134.95139.42130.50135.91135.910.67%5,407,503
Apr 6, 2026136.18140.30133.57135.00135.00-0.46%4,767,968
Apr 2, 2026124.84137.28123.16135.63135.632.40%5,602,049
Apr 1, 2026135.10141.56132.14132.45132.45-2.24%10,911,217
Mar 31, 2026123.44135.64122.00135.49135.4913.37%11,401,892
Mar 30, 2026133.33133.76116.51119.51119.51-10.30%13,111,306
Mar 27, 2026132.99149.27129.05133.24133.24-0.21%7,618,712
Mar 26, 2026145.00149.51131.50133.52133.52-11.12%10,850,399
Mar 25, 2026147.62153.70145.44150.22150.222.98%7,130,417
Mar 24, 2026140.52146.67136.96145.88145.883.22%11,643,758
Mar 23, 2026155.99157.39141.25141.33141.33-5.86%12,482,547
Mar 20, 2026167.35169.09148.06150.12150.12-9.94%15,475,034
Mar 19, 2026151.50167.97148.53166.69166.696.46%9,555,671
Mar 18, 2026161.43164.49156.33156.58156.58-2.17%8,486,122
Mar 17, 2026152.89161.50151.18160.05160.054.14%5,986,733
Mar 16, 2026159.40162.27149.27153.68153.68-0.54%10,922,660
Mar 13, 2026160.18163.55151.62154.51154.51-1.69%7,623,502
Mar 12, 2026158.85165.41155.65157.17157.17-1.28%9,129,003
Mar 11, 2026153.71164.65153.00159.21159.213.38%9,290,850
Mar 10, 2026150.80159.65150.75154.00154.001.77%10,617,614
Mar 9, 2026134.55153.75132.50151.32151.3211.93%12,869,766
Mar 6, 2026153.00155.75135.11135.19135.19-15.50%14,620,315
Mar 5, 2026161.00165.88151.80159.99159.99-2.91%9,305,112
Mar 4, 2026155.70165.00150.15164.78164.787.69%9,776,013
Mar 3, 2026156.00158.29147.56153.02153.02-7.82%10,632,007
Mar 2, 2026153.41166.28148.19166.00166.006.64%8,297,063
Feb 27, 2026164.49167.45151.80155.67155.67-7.65%11,407,745
Feb 26, 2026172.60172.60158.84168.57168.57-3.55%10,748,225
Feb 25, 2026169.33180.90167.54174.77174.775.16%10,789,731
Feb 24, 2026157.40173.07154.69166.20166.203.69%10,925,801
Feb 23, 2026147.70161.25145.84160.28160.288.63%9,968,880
Feb 20, 2026155.83159.11144.06147.55147.55-7.20%10,108,809
Feb 19, 2026154.13160.08150.70159.00159.001.10%8,424,890
Feb 18, 2026146.65158.40145.50157.27157.278.22%9,485,899
Feb 17, 2026135.20145.45131.52145.32145.323.99%7,667,571
Feb 13, 2026136.21144.60131.00139.74139.740.51%8,047,794
Feb 12, 2026159.60160.00136.60139.03139.03-10.61%13,209,583
Feb 11, 2026153.50160.00137.19155.54155.544.60%12,769,963
Feb 10, 2026152.96157.62142.68148.70148.70-4.17%9,722,508
Feb 9, 2026145.00157.00141.38155.17155.178.49%11,282,668
Feb 6, 2026153.27156.50133.77143.03143.034.71%20,076,223
Feb 5, 2026141.98147.15131.66136.60136.60-7.30%12,067,130
Feb 4, 2026168.00169.13134.10147.35147.35-12.75%17,184,702
Feb 3, 2026163.16176.49159.02168.89168.898.17%13,692,174
Feb 2, 2026151.00158.54147.01156.13156.133.14%9,134,333
Jan 30, 2026156.40161.80146.55151.37151.37-3.28%11,357,149
Jan 29, 2026164.00165.65149.79156.51156.51-5.37%11,752,638
Jan 28, 2026154.00167.57154.00165.39165.398.59%12,784,544
Jan 27, 2026141.00153.46136.25152.31152.319.09%12,586,215
Jan 26, 2026142.00147.65137.23139.62139.62-3.64%8,978,531
Jan 23, 2026144.24148.35137.76144.89144.89-0.51%7,781,267
Jan 22, 2026153.70154.76141.86145.63145.63-3.27%8,266,763
Jan 21, 2026152.80155.87142.43150.56150.56-0.78%12,146,033
Jan 20, 2026144.00155.31143.20151.75151.751.51%16,382,830
Jan 16, 2026144.50150.84141.01149.50149.507.42%15,848,066
Jan 15, 2026138.49144.50134.66139.17139.174.28%10,060,985
Jan 14, 2026139.39139.70130.00133.46133.46-4.51%10,602,507
Jan 13, 2026137.26145.85135.51139.77139.772.12%12,982,665
Jan 12, 2026129.70138.17128.45136.87136.872.09%12,322,581
Jan 9, 2026122.11136.80121.46134.07134.0710.04%15,503,932
Jan 8, 2026121.11128.02116.16121.84121.8412.81%25,267,548
Jan 7, 2026107.65112.34103.75108.00108.004.80%15,008,736
Jan 6, 2026105.00107.4498.38103.05103.05-0.79%11,001,261
Jan 5, 2026104.00107.35100.51103.87103.875.25%11,366,270
Jan 2, 202690.5798.8588.8698.6998.6913.58%11,489,006
Dec 31, 202587.5388.9884.1486.8986.89-0.42%5,408,514
Dec 30, 202588.9290.1785.8887.2687.26-1.30%4,958,314
Dec 29, 202587.0092.5385.6388.4188.41-1.96%7,669,076
Dec 26, 202592.5092.5588.3390.1890.18-1.85%3,715,023
Dec 24, 202591.1892.2989.6091.8891.880.49%1,779,007
Dec 23, 202591.2093.4088.6691.4391.43-0.90%5,321,265
Dec 22, 202593.9096.4989.4092.2692.263.87%8,310,974
Dec 19, 202581.8190.3081.3088.8288.8210.73%17,425,786
Dec 18, 202582.9185.3078.7380.2180.214.21%13,374,382
Dec 17, 202588.3090.5075.7076.9776.97-12.14%18,163,563
Dec 16, 202588.1589.1083.3187.6187.61-2.20%18,058,588
Dec 15, 202596.4897.0089.1189.5889.58-5.69%10,991,730
Dec 12, 2025105.00107.1094.2494.9894.98-12.85%16,395,435
Dec 11, 2025100.00110.2996.50108.99108.997.60%9,207,746
Dec 10, 2025106.59107.50100.05101.29101.29-7.45%13,918,601
Dec 9, 2025110.39113.31108.08109.44109.44-2.10%7,040,791
Dec 8, 2025119.75119.90108.14111.79111.79-6.20%11,757,521
Dec 5, 2025115.50119.83112.53119.18119.180.92%13,499,667
Dec 4, 2025102.92119.64101.54118.09118.0915.21%20,119,642
Dec 3, 2025102.43104.7099.12102.50102.50-2.38%8,390,723