Bloom Energy Corporation (BE)
NYSE: BE
· Real-Time Price · USD
67.22
-0.07 (-0.10%)
At close: Sep 12, 2025, 3:59 PM
67.10
-0.18%
After-hours: Sep 12, 2025, 07:58 PM EDT
BE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 64.11 | 68.74 | 63.85 | 67.29 | 67.29 | 6.88% | 12,218,181 |
| 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 |
| Sep 4, 2025 | 52.75 | 55.25 | 52.75 | 54.91 | 54.91 | 4.69% | 9,831,926 |
| Sep 3, 2025 | 51.89 | 53.35 | 50.05 | 52.45 | 52.45 | 2.14% | 7,663,300 |
| Sep 2, 2025 | 50.00 | 52.12 | 48.87 | 51.35 | 51.35 | -3.00% | 10,226,501 |
| Aug 29, 2025 | 53.88 | 54.52 | 52.59 | 52.94 | 52.94 | -3.39% | 10,197,420 |
| Aug 28, 2025 | 51.95 | 55.07 | 51.02 | 54.80 | 54.80 | 7.77% | 13,062,600 |
| Aug 27, 2025 | 49.46 | 50.97 | 49.25 | 50.85 | 50.85 | 1.82% | 6,844,400 |
| Aug 26, 2025 | 49.01 | 51.01 | 48.94 | 49.94 | 49.94 | 1.20% | 9,307,900 |
| Aug 25, 2025 | 48.45 | 49.83 | 47.83 | 49.35 | 49.35 | 1.67% | 10,668,121 |
| Aug 22, 2025 | 44.80 | 48.97 | 44.64 | 48.54 | 48.54 | 8.28% | 13,924,040 |
| Aug 21, 2025 | 43.76 | 45.80 | 43.62 | 44.83 | 44.83 | 0.72% | 9,620,702 |
| Aug 20, 2025 | 41.80 | 44.88 | 40.56 | 44.51 | 44.51 | 3.27% | 14,718,500 |
| Aug 19, 2025 | 45.98 | 46.30 | 41.92 | 43.10 | 43.10 | -7.31% | 12,378,500 |
| Aug 18, 2025 | 45.40 | 47.12 | 44.75 | 46.50 | 46.50 | 2.69% | 9,804,600 |
| Aug 15, 2025 | 46.11 | 47.21 | 43.72 | 45.28 | 45.28 | 0.38% | 12,431,934 |
| Aug 14, 2025 | 41.46 | 45.18 | 41.42 | 45.11 | 45.11 | 2.34% | 9,761,100 |