Bloom Energy Corporation Class A BE
NYSE · United States · Electronic Technology
$276.98-14.27 (-4.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $276.98 | -4.90% | $296.06 | $300.46 | $276.90 | 14.85M |
| 2026-09-29 | $291.25 | +10.80% | $272.82 | $302.35 | $271.20 | 23.69M |
| 2026-09-28 | $262.87 | -8.95% | $282.51 | $286.26 | $259.46 | 15.58M |
| 2026-09-25 | $288.70 | +8.27% | $269.91 | $292.72 | $264.01 | 17.36M |
| 2026-09-24 | $266.65 | -3.10% | $256.00 | $269.34 | $251.30 | 18.08M |
| 2026-09-23 | $275.19 | -0.48% | $276.96 | $282.64 | $271.02 | 8.19M |
| 2026-09-22 | $276.53 | +1.33% | $274.16 | $284.25 | $268.97 | 10.59M |
| 2026-09-21 | $272.89 | +2.73% | $270.00 | $282.00 | $265.36 | 14.55M |
| 2026-09-18 | $265.63 | -5.39% | $284.32 | $285.10 | $265.00 | 73.47M |
| 2026-09-17 | $280.76 | +3.98% | $283.15 | $288.00 | $275.53 | 14.24M |
| 2026-09-16 | $270.02 | +4.11% | $268.24 | $275.18 | $261.81 | 13.50M |
| 2026-09-15 | $259.35 | +0.89% | $261.00 | $269.83 | $257.09 | 10.74M |
| 2026-09-14 | $257.05 | -6.78% | $256.39 | $261.70 | $249.05 | 14.84M |
| 2026-09-11 | $275.75 | +6.68% | $268.52 | $277.28 | $266.12 | 13.63M |
| 2026-09-10 | $258.49 | -4.01% | $260.71 | $271.50 | $257.01 | 11.52M |
| 2026-09-09 | $269.28 | -2.86% | $272.99 | $280.48 | $268.58 | 12.15M |
| 2026-09-08 | $277.22 | +9.63% | $267.76 | $283.83 | $259.78 | 27.50M |
| 2026-09-04 | $252.87 | +7.35% | $236.82 | $253.30 | $235.55 | 16.47M |
| 2026-09-03 | $235.55 | +8.41% | $219.00 | $238.41 | $212.12 | 15.64M |
| 2026-09-02 | $217.28 | +1.71% | $210.00 | $217.30 | $204.30 | 9.18M |
| 2026-09-01 | $213.63 | +3.55% | $203.50 | $213.66 | $197.50 | 10.79M |
| 2026-08-31 | $206.30 | -2.12% | $208.88 | $210.00 | $202.88 | 10.09M |
| 2026-08-28 | $210.77 | -3.24% | $215.71 | $222.40 | $209.12 | 11.41M |
| 2026-08-27 | $217.83 | -0.17% | $227.10 | $227.99 | $214.75 | 11.69M |
| 2026-08-26 | $218.21 | +0.35% | $213.94 | $227.34 | $212.30 | 11.99M |
| 2026-08-25 | $217.45 | +6.58% | $213.54 | $218.53 | $208.30 | 14.90M |
| 2026-08-24 | $204.02 | +1.28% | $191.98 | $209.92 | $185.93 | 15.25M |
| 2026-08-21 | $201.45 | -0.51% | $206.22 | $207.88 | $195.68 | 9.37M |
| 2026-08-20 | $202.48 | -2.01% | $203.50 | $206.85 | $197.33 | 9.46M |
| 2026-08-19 | $206.63 | -1.14% | $212.55 | $212.56 | $200.09 | 10.33M |
| 2026-08-18 | $209.01 | -9.97% | $220.76 | $222.70 | $205.50 | 15.42M |
| 2026-08-17 | $232.16 | +0.97% | $241.18 | $244.44 | $229.10 | 10.64M |
| 2026-08-14 | $229.94 | -2.66% | $233.66 | $248.57 | $227.67 | 12.24M |
| 2026-08-13 | $236.22 | -0.40% | $235.94 | $253.31 | $233.44 | 11.38M |
| 2026-08-12 | $237.16 | +12.29% | $236.71 | $249.99 | $231.18 | 15.89M |
| 2026-08-11 | $211.21 | +0.28% | $214.50 | $219.70 | $210.16 | 8.71M |
| 2026-08-10 | $210.63 | -3.97% | $221.00 | $221.04 | $210.02 | 9.01M |
| 2026-08-07 | $219.34 | -4.20% | $240.18 | $240.18 | $212.20 | 15.10M |
| 2026-08-06 | $228.96 | -2.29% | $223.00 | $249.45 | $221.21 | 11.84M |
| 2026-08-05 | $234.33 | +2.73% | $223.79 | $241.89 | $222.59 | 13.32M |
| 2026-08-04 | $228.11 | +4.48% | $225.38 | $237.45 | $219.21 | 18.85M |
| 2026-08-03 | $218.32 | +6.08% | $197.82 | $224.64 | $191.00 | 18.45M |
| 2026-07-31 | $205.81 | -0.63% | $230.77 | $235.49 | $205.43 | 21.96M |
| 2026-07-30 | $207.12 | +26.49% | $186.25 | $215.74 | $184.88 | 35.30M |
| 2026-07-29 | $163.75 | -1.85% | $183.50 | $185.66 | $157.33 | 44.26M |
| 2026-07-28 | $166.84 | -11.34% | $175.30 | $176.85 | $157.65 | 29.40M |
| 2026-07-27 | $188.18 | +1.78% | $190.51 | $197.50 | $176.57 | 15.66M |
| 2026-07-24 | $184.89 | -14.91% | $214.19 | $214.19 | $183.22 | 16.02M |
| 2026-07-23 | $217.30 | -0.42% | $215.02 | $229.67 | $213.75 | 9.43M |
| 2026-07-22 | $218.22 | -3.55% | $217.57 | $229.86 | $216.51 | 9.33M |
| 2026-07-21 | $226.26 | +14.82% | $211.07 | $229.90 | $207.60 | 14.95M |
| 2026-07-20 | $197.06 | -8.33% | $213.88 | $220.00 | $195.09 | 17.26M |
| 2026-07-17 | $214.96 | +3.98% | $200.98 | $223.75 | $194.60 | 17.07M |
| 2026-07-16 | $206.73 | -13.64% | $228.30 | $229.98 | $204.56 | 16.34M |
| 2026-07-15 | $239.38 | -1.65% | $243.10 | $244.49 | $216.28 | 11.20M |
| 2026-07-14 | $243.40 | +4.24% | $246.59 | $252.00 | $234.53 | 8.77M |
| 2026-07-13 | $233.49 | -4.55% | $231.38 | $246.79 | $228.30 | 10.07M |
| 2026-07-10 | $244.61 | -4.83% | $251.21 | $251.21 | $229.55 | 14.89M |
| 2026-07-09 | $257.02 | +1.07% | $276.08 | $276.08 | $253.32 | 10.51M |
| 2026-07-08 | $254.29 | -5.67% | $262.60 | $269.72 | $235.34 | 19.20M |
| 2026-07-07 | $269.57 | -8.64% | $286.50 | $290.92 | $261.51 | 11.19M |
| 2026-07-06 | $295.05 | +8.92% | $280.92 | $305.41 | $276.68 | 11.62M |
| 2026-07-02 | $270.89 | -6.43% | $297.87 | $307.82 | $257.51 | 15.72M |
| 2026-07-01 | $289.50 | -4.36% | $290.63 | $320.00 | $286.25 | 16.35M |
| 2026-06-30 | $302.70 | +10.07% | $279.70 | $308.82 | $279.32 | 14.49M |
| 2026-06-29 | $275.01 | +9.12% | $272.45 | $283.62 | $261.33 | 17.52M |
| 2026-06-26 | $252.02 | -18.49% | $294.52 | $298.53 | $247.74 | 57.20M |
| 2026-06-25 | $309.18 | -5.21% | $346.29 | $351.28 | $297.97 | 13.13M |
| 2026-06-24 | $326.19 | +1.31% | $327.55 | $345.50 | $315.01 | 11.02M |
| 2026-06-23 | $321.98 | -6.90% | $309.35 | $329.69 | $300.31 | 11.49M |
| 2026-06-22 | $345.85 | +5.15% | $332.00 | $349.99 | $330.00 | 11.31M |
| 2026-06-18 | $328.91 | +15.41% | $297.60 | $329.51 | $294.81 | 16.01M |
| 2026-06-17 | $284.99 | +1.46% | $283.41 | $295.83 | $280.41 | 11.02M |
| 2026-06-16 | $280.88 | +2.32% | $274.10 | $297.97 | $271.01 | 11.27M |
| 2026-06-15 | $274.50 | +5.49% | $272.99 | $280.50 | $269.53 | 9.17M |
| 2026-06-12 | $260.22 | +4.56% | $246.00 | $269.23 | $245.00 | 8.61M |
| 2026-06-11 | $248.88 | +6.25% | $239.71 | $252.82 | $232.82 | 8.87M |
| 2026-06-10 | $234.23 | -9.78% | $248.19 | $258.63 | $230.60 | 15.51M |
| 2026-06-09 | $259.61 | +2.38% | $261.94 | $280.74 | $241.92 | 16.20M |
| 2026-06-08 | $253.57 | -3.81% | $265.50 | $265.51 | $248.58 | 8.62M |
| 2026-06-05 | $263.61 | -9.53% | $280.00 | $280.41 | $252.08 | 11.65M |
| 2026-06-04 | $291.37 | +1.41% | $278.79 | $295.69 | $272.11 | 6.63M |
| 2026-06-03 | $287.32 | -5.13% | $296.81 | $298.50 | $282.91 | 7.87M |
| 2026-06-02 | $302.85 | +10.73% | $280.39 | $305.11 | $279.10 | 13.00M |
| 2026-06-01 | $273.51 | -4.03% | $277.67 | $287.69 | $270.00 | 10.36M |
| 2026-05-29 | $285.00 | -1.73% | $280.00 | $287.00 | $268.13 | 16.91M |
| 2026-05-28 | $290.01 | -1.29% | $297.69 | $306.72 | $286.27 | 7.84M |
| 2026-05-27 | $293.80 | -2.84% | $300.75 | $303.94 | $285.90 | 6.63M |
| 2026-05-26 | $302.40 | -0.03% | $315.95 | $318.00 | $300.50 | 8.86M |
| 2026-05-22 | $302.49 | -1.75% | $320.32 | $322.83 | $301.85 | 9.52M |