Bloom Energy Corporation (BE)
21.61
-0.38 (-1.73%)
At close: Mar 28, 2025, 10:30 AM
BE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 22.00 | 22.11 | 21.13 | 21.99 | -0.29 | -1.30% | 4,479,435 |
| Mar 26, 2025 | 23.08 | 23.68 | 22.07 | 22.28 | -0.83 | -3.59% | 4,826,334 |
| Mar 25, 2025 | 23.00 | 23.75 | 22.81 | 23.11 | 0.08 | 0.35% | 3,695,709 |
| Mar 24, 2025 | 24.49 | 24.54 | 23.01 | 23.03 | -0.92 | -3.84% | 5,738,000 |
| Mar 21, 2025 | 25.00 | 25.15 | 23.23 | 23.95 | -1.46 | -5.75% | 7,839,400 |
| Mar 20, 2025 | 25.20 | 26.53 | 24.55 | 25.41 | 1.10 | 4.52% | 11,365,417 |
| Mar 19, 2025 | 23.65 | 25.16 | 23.30 | 24.31 | 0.50 | 2.10% | 4,565,113 |
| Mar 18, 2025 | 23.25 | 24.00 | 22.39 | 23.81 | -0.38 | -1.57% | 5,423,634 |
| Mar 17, 2025 | 24.40 | 25.28 | 24.07 | 24.19 | -0.28 | -1.14% | 4,471,217 |
| Mar 14, 2025 | 24.37 | 25.07 | 24.01 | 24.47 | 0.54 | 2.26% | 4,503,900 |
| Mar 13, 2025 | 24.50 | 24.63 | 23.66 | 23.93 | -0.62 | -2.53% | 4,922,129 |
| Mar 12, 2025 | 25.49 | 25.86 | 24.20 | 24.55 | -0.45 | -1.80% | 5,797,017 |
| Mar 11, 2025 | 22.69 | 25.23 | 22.62 | 25.00 | 2.38 | 10.52% | 6,878,900 |
| Mar 10, 2025 | 22.38 | 23.29 | 22.04 | 22.62 | -0.46 | -1.99% | 5,498,023 |
| Mar 7, 2025 | 22.96 | 23.43 | 21.56 | 23.08 | 0.69 | 3.08% | 5,728,200 |
| Mar 6, 2025 | 23.29 | 24.28 | 21.74 | 22.39 | -1.73 | -7.17% | 7,825,223 |
| Mar 5, 2025 | 23.04 | 24.38 | 22.25 | 24.12 | 1.42 | 6.26% | 6,891,716 |
| Mar 4, 2025 | 21.99 | 23.14 | 20.25 | 22.70 | -0.72 | -3.07% | 12,901,100 |
| Mar 3, 2025 | 24.38 | 25.31 | 23.05 | 23.42 | -0.60 | -2.50% | 9,018,000 |
| Feb 28, 2025 | 23.36 | 24.22 | 22.33 | 24.02 | 0.98 | 4.25% | 11,936,100 |
| Feb 27, 2025 | 23.79 | 24.76 | 22.70 | 23.04 | -0.36 | -1.54% | 9,853,734 |
| Feb 26, 2025 | 22.91 | 23.95 | 22.70 | 23.40 | 1.43 | 6.51% | 5,152,034 |
| Feb 25, 2025 | 22.65 | 22.71 | 20.69 | 21.97 | -0.73 | -3.22% | 8,031,782 |
| Feb 24, 2025 | 24.21 | 24.23 | 21.73 | 22.70 | -1.47 | -6.08% | 8,496,800 |
| Feb 21, 2025 | 26.50 | 26.63 | 24.00 | 24.17 | -1.82 | -7.00% | 4,801,400 |
| Feb 20, 2025 | 27.25 | 27.80 | 25.48 | 25.99 | -0.51 | -1.92% | 6,353,044 |
| Feb 19, 2025 | 25.91 | 26.79 | 25.42 | 26.50 | 0.48 | 1.84% | 3,360,600 |
| Feb 18, 2025 | 25.40 | 26.60 | 24.89 | 26.02 | 0.61 | 2.40% | 5,065,800 |
| Feb 14, 2025 | 24.78 | 25.64 | 24.40 | 25.41 | 0.70 | 2.83% | 4,476,300 |
| Feb 13, 2025 | 24.03 | 24.75 | 23.52 | 24.71 | 1.23 | 5.24% | 4,872,677 |
| Feb 12, 2025 | 23.49 | 23.87 | 23.10 | 23.48 | -0.59 | -2.45% | 3,008,106 |
| Feb 11, 2025 | 24.54 | 25.06 | 24.04 | 24.07 | -1.32 | -5.20% | 4,440,635 |
| Feb 10, 2025 | 24.85 | 25.60 | 24.50 | 25.39 | 0.61 | 2.46% | 3,012,000 |
| Feb 7, 2025 | 24.93 | 25.46 | 24.08 | 24.78 | 0.00 | 0.00% | 4,088,300 |
| Feb 6, 2025 | 24.37 | 25.41 | 24.10 | 24.78 | 0.52 | 2.14% | 4,140,800 |
| Feb 5, 2025 | 23.89 | 25.31 | 23.69 | 24.26 | 1.15 | 4.98% | 5,364,900 |
| Feb 4, 2025 | 23.61 | 24.12 | 23.05 | 23.11 | -0.46 | -1.95% | 3,243,881 |
| Feb 3, 2025 | 22.00 | 24.54 | 21.90 | 23.57 | -0.01 | -0.04% | 5,291,904 |
| Jan 31, 2025 | 23.43 | 24.55 | 23.15 | 23.58 | 0.06 | 0.26% | 6,091,014 |
| Jan 30, 2025 | 23.12 | 24.16 | 23.03 | 23.52 | 1.14 | 5.09% | 7,167,929 |
| Jan 29, 2025 | 21.10 | 22.79 | 21.07 | 22.38 | 1.98 | 9.71% | 9,895,900 |
| Jan 28, 2025 | 22.79 | 22.79 | 19.82 | 20.40 | -2.02 | -9.01% | 16,582,402 |
| Jan 27, 2025 | 24.63 | 24.82 | 21.00 | 22.42 | -7.39 | -24.79% | 21,453,211 |
| Jan 24, 2025 | 27.72 | 29.83 | 27.72 | 29.81 | 2.14 | 7.73% | 12,244,000 |
| Jan 23, 2025 | 25.10 | 28.25 | 24.55 | 27.67 | 2.14 | 8.38% | 9,690,940 |
| Jan 22, 2025 | 26.95 | 27.56 | 25.47 | 25.53 | -0.22 | -0.85% | 8,186,000 |
| Jan 21, 2025 | 24.16 | 25.90 | 23.33 | 25.75 | 1.83 | 7.65% | 7,224,246 |
| Jan 17, 2025 | 24.25 | 25.22 | 23.69 | 23.92 | 0.36 | 1.53% | 5,494,830 |
| Jan 16, 2025 | 23.27 | 23.73 | 22.82 | 23.56 | 0.91 | 4.02% | 3,024,800 |
| Jan 15, 2025 | 23.25 | 23.81 | 22.65 | 22.65 | 0.35 | 1.57% | 3,403,600 |