Bloom Energy Corporation (BE)
NYSE: BE
· Real-Time Price · USD
45.05
0.97 (2.20%)
At close: Aug 14, 2025, 3:59 PM
45.63
1.29%
Pre-market: Aug 15, 2025, 06:35 AM EDT
BE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 41.46 | 45.18 | 41.42 | 45.11 | 45.11 | 2.34% | 9,407,398 |
| Aug 13, 2025 | 43.00 | 46.50 | 42.65 | 44.08 | 44.08 | 6.86% | 17,088,506 |
| Aug 12, 2025 | 38.52 | 41.72 | 38.18 | 41.25 | 41.25 | 9.56% | 13,313,228 |
| Aug 11, 2025 | 37.13 | 38.57 | 36.80 | 37.65 | 37.65 | 2.31% | 5,760,425 |
| Aug 8, 2025 | 37.16 | 37.86 | 36.47 | 36.80 | 36.80 | 0.00% | 4,753,500 |
| Aug 7, 2025 | 39.35 | 39.85 | 35.85 | 36.80 | 36.80 | -5.30% | 9,586,820 |
| Aug 6, 2025 | 38.01 | 39.75 | 37.80 | 38.86 | 38.86 | 3.32% | 9,392,535 |
| Aug 5, 2025 | 36.51 | 39.15 | 36.38 | 37.61 | 37.61 | 4.18% | 12,722,200 |
| Aug 4, 2025 | 37.72 | 37.80 | 35.00 | 36.10 | 36.10 | -1.69% | 7,913,800 |
| Aug 1, 2025 | 32.74 | 38.03 | 32.52 | 36.72 | 36.72 | -1.79% | 17,502,400 |
| Jul 31, 2025 | 37.00 | 39.09 | 36.81 | 37.39 | 37.39 | -0.61% | 18,527,500 |
| Jul 30, 2025 | 35.09 | 38.08 | 34.54 | 37.62 | 37.62 | 8.26% | 16,357,500 |
| Jul 29, 2025 | 34.49 | 35.56 | 34.00 | 34.75 | 34.75 | -0.09% | 9,682,541 |
| Jul 28, 2025 | 34.90 | 34.90 | 33.51 | 34.78 | 34.78 | 1.28% | 12,965,200 |
| Jul 25, 2025 | 33.55 | 34.78 | 33.21 | 34.34 | 34.34 | 3.87% | 16,435,605 |
| Jul 24, 2025 | 30.45 | 33.91 | 29.90 | 33.06 | 33.06 | 22.95% | 39,241,200 |
| Jul 23, 2025 | 26.28 | 26.93 | 25.74 | 26.89 | 26.89 | 3.70% | 6,069,100 |
| Jul 22, 2025 | 25.31 | 26.03 | 24.39 | 25.93 | 25.93 | 2.25% | 5,071,014 |
| Jul 21, 2025 | 25.38 | 26.37 | 25.20 | 25.36 | 25.36 | 1.48% | 6,665,600 |
| Jul 18, 2025 | 24.44 | 25.02 | 24.04 | 24.99 | 24.99 | 2.80% | 4,998,900 |