Bloom Energy Corporation (BE)
NYSE: BE
· Real-Time Price · USD
90.29
2.29 (2.60%)
At close: Oct 03, 2025, 3:59 PM
89.80
-0.54%
After-hours: Oct 03, 2025, 06:35 PM EDT
BE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 89.14 | 92.16 | 85.03 | 88.00 | 88.00 | -2.43% | 15,320,379 |
| Oct 1, 2025 | 82.67 | 91.23 | 82.67 | 90.19 | 90.19 | 6.65% | 20,299,800 |
| Sep 30, 2025 | 72.60 | 85.67 | 70.89 | 84.57 | 84.57 | 14.90% | 25,107,900 |
| Sep 29, 2025 | 72.91 | 75.55 | 71.92 | 73.60 | 73.60 | 4.66% | 10,757,900 |
| Sep 26, 2025 | 67.25 | 71.46 | 66.62 | 70.32 | 70.32 | 2.37% | 9,355,500 |
| Sep 25, 2025 | 63.00 | 69.49 | 61.37 | 68.69 | 68.69 | -0.71% | 17,712,800 |
| Sep 24, 2025 | 69.28 | 69.57 | 64.27 | 69.18 | 69.18 | -10.60% | 33,315,700 |
| Sep 23, 2025 | 82.00 | 86.00 | 75.60 | 77.38 | 77.38 | -10.30% | 22,135,800 |
| Sep 22, 2025 | 83.73 | 86.89 | 81.00 | 86.27 | 86.27 | 1.58% | 10,907,745 |
| Sep 19, 2025 | 84.00 | 85.40 | 81.61 | 84.93 | 84.93 | 4.89% | 16,593,600 |
| Sep 18, 2025 | 80.50 | 84.02 | 77.61 | 80.97 | 80.97 | 1.63% | 15,379,834 |
| Sep 17, 2025 | 73.75 | 80.71 | 72.35 | 79.67 | 79.67 | 8.71% | 16,355,518 |
| Sep 16, 2025 | 71.85 | 73.42 | 69.94 | 73.29 | 73.29 | 9.36% | 14,054,637 |
| Sep 15, 2025 | 68.00 | 68.55 | 63.94 | 67.02 | 67.02 | -0.36% | 11,143,600 |
| Sep 12, 2025 | 66.02 | 67.26 | 62.62 | 67.26 | 67.26 | -0.04% | 13,499,600 |
| Sep 11, 2025 | 64.11 | 68.74 | 63.85 | 67.29 | 67.29 | 6.88% | 12,241,442 |
| Sep 10, 2025 | 60.13 | 65.63 | 60.00 | 62.96 | 62.96 | 14.47% | 21,924,000 |
| Sep 9, 2025 | 54.00 | 55.80 | 52.00 | 55.00 | 55.00 | 2.92% | 10,151,300 |
| Sep 8, 2025 | 57.48 | 58.75 | 53.32 | 53.44 | 53.44 | -6.36% | 8,561,100 |
| Sep 5, 2025 | 56.44 | 57.33 | 54.37 | 57.07 | 57.07 | 3.93% | 9,229,242 |
Page 1 of 91