Bloom Energy (BE)
NYSE:BE
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
132.99
149.27
129.05
133.24
133.24
-0.21%
7,641,499
0.70
Mar 26, 2026
145.00
149.51
131.50
133.52
133.52
-11.12%
11,045,560
1.02
Mar 25, 2026
147.62
153.70
145.44
150.22
150.22
+2.98%
7,143,882
0.66
Mar 24, 2026
140.52
146.67
136.96
145.88
145.88
+3.22%
11,808,830
1.11
Mar 23, 2026
155.99
157.39
141.25
141.33
141.33
-5.86%
12,593,060
1.21
Mar 20, 2026
167.35
169.09
148.06
150.12
150.12
-9.94%
15,876,640
1.55
Mar 19, 2026
151.50
167.97
148.53
166.69
166.69
+6.46%
9,593,204
0.94
Mar 18, 2026
161.43
164.49
156.33
156.58
156.58
-2.17%
8,537,498
0.82
Mar 17, 2026
152.89
161.50
151.18
160.05
160.05
+4.14%
6,348,609
0.60
Mar 16, 2026
159.40
162.27
149.27
153.68
153.68
-0.54%
10,938,650
1.03
Mar 13, 2026
160.18
163.55
151.62
154.51
154.51
-1.69%
7,636,355
0.71
Mar 12, 2026
158.85
165.41
155.65
157.17
157.17
-1.28%
9,206,716
0.85
Mar 11, 2026
153.71
164.65
153.00
159.21
159.21
+3.38%
9,319,717
0.85
Mar 10, 2026
150.80
159.65
150.75
154.00
154.00
+1.77%
10,752,890
0.99
Mar 09, 2026
134.55
153.75
132.50
151.32
151.32
+11.93%
12,911,420
1.18
Mar 06, 2026
153.00
155.75
135.11
135.19
135.19
-15.50%
14,852,800
1.38
Mar 05, 2026
161.00
165.88
151.80
159.99
159.99
-2.91%
9,596,322
0.89
Mar 04, 2026
155.70
165.00
150.15
164.78
164.78
+7.69%
9,851,068
0.91
Mar 03, 2026
156.00
158.29
147.56
153.02
153.02
-7.82%
10,771,890
0.98
Mar 02, 2026
153.41
166.28
148.19
166.00
166.00
+6.64%
8,368,946
0.76
Feb 27, 2026
164.49
167.45
151.80
155.67
155.67
-7.65%
11,523,450
1.04
Feb 26, 2026
172.60
172.60
158.84
168.57
168.57
-3.55%
10,828,640
0.97
Feb 25, 2026
169.33
180.90
167.54
174.77
174.77
+5.16%
10,984,600
0.99
Feb 24, 2026
157.40
173.07
154.69
166.20
166.20
+3.69%
11,074,050
1.01
Feb 23, 2026
147.70
161.25
145.84
160.28
160.28
+8.63%
10,049,030
0.92
Feb 20, 2026
155.83
159.11
144.06
147.55
147.55
-7.20%
10,179,340
0.93
Feb 19, 2026
154.13
160.08
150.70
159.00
159.00
+1.10%
8,551,259
0.76
Feb 18, 2026
146.65
158.40
145.50
157.27
157.27
+8.22%
10,069,850
0.86
Feb 17, 2026
135.20
145.45
131.52
145.32
145.32
+3.99%
7,769,147
0.65
Feb 16, 2026
136.21
144.60
131.00
139.74
139.74
0.00%
0
0.00
Feb 13, 2026
136.21
144.60
131.00
139.74
139.74
+0.51%
8,275,071
0.68
Feb 12, 2026
159.60
160.00
136.60
139.03
139.03
-10.61%
13,284,810
1.09
Feb 11, 2026
153.50
160.00
137.19
155.54
155.54
+0.24%
13,649,350
1.10
Feb 10, 2026
152.96
157.62
142.68
148.70
148.70
-4.17%
9,852,341
0.78
Feb 09, 2026
145.00
157.00
141.38
155.17
155.17
+8.49%
11,387,650
0.90
Feb 06, 2026
153.27
156.50
133.77
143.03
143.03
+4.71%
20,937,039
1.67
Feb 05, 2026
141.98
147.15
131.66
136.60
136.60
-7.30%
14,082,300
1.13
Feb 04, 2026
168.00
169.13
134.10
147.35
147.35
-12.75%
17,334,330
1.39
Feb 03, 2026
163.16
176.49
159.02
168.89
168.89
+8.17%
13,742,720
1.11
Feb 02, 2026
151.00
158.54
147.01
156.13
156.13
+3.14%
9,204,748
0.74
Jan 30, 2026
156.40
161.80
146.55
151.37
151.37
-3.28%
11,489,450
0.91
Jan 29, 2026
164.00
165.65
149.79
156.51
156.51
-5.37%
11,850,360
0.94
Jan 28, 2026
154.00
167.57
154.00
165.39
165.39
+8.59%
12,861,780
1.01
Jan 27, 2026
141.00
153.46
136.25
152.31
152.31
+9.09%
13,071,920
1.02
Jan 26, 2026
142.00
147.65
137.23
139.62
139.62
-3.64%
9,099,070
0.70
Jan 23, 2026
144.24
148.35
137.76
144.89
144.89
-0.51%
7,796,517
0.59
Jan 22, 2026
153.70
154.76
141.86
145.63
145.63
-3.27%
8,307,188
0.63
Jan 21, 2026
152.80
155.87
142.43
150.56
150.56
-0.78%
12,675,380
0.97
Jan 20, 2026
144.00
155.31
143.20
151.75
151.75
+1.51%
16,561,340
1.28
Jan 19, 2026
144.50
150.84
141.01
149.50
149.50
0.00%
0
0.00
Rows: