Bloom Energy Corp (BE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 240.18 | 240.18 | 212.20 | 219.34 | -4.20% | 15,071,700 |
| 2026-08-06 | 223.00 | 249.45 | 221.21 | 228.96 | -2.29% | 11,843,200 |
| 2026-08-05 | 223.79 | 241.89 | 222.59 | 234.33 | +2.73% | 13,321,700 |
| 2026-08-04 | 225.38 | 237.45 | 219.21 | 228.11 | +4.48% | 18,854,900 |
| 2026-08-03 | 197.82 | 224.64 | 191.00 | 218.32 | +6.08% | 18,450,900 |
| 2026-07-31 | 230.78 | 235.49 | 205.43 | 205.81 | -0.63% | 21,963,500 |
| 2026-07-30 | 186.25 | 215.74 | 184.88 | 207.12 | +26.49% | 35,304,300 |
| 2026-07-29 | 183.50 | 185.66 | 157.33 | 163.75 | -1.85% | 44,264,900 |
| 2026-07-28 | 175.30 | 176.84 | 157.65 | 166.84 | -11.34% | 29,397,000 |
| 2026-07-27 | 190.51 | 197.50 | 176.57 | 188.18 | +1.78% | 15,658,400 |
| 2026-07-24 | 214.19 | 214.19 | 183.22 | 184.89 | -14.91% | 16,017,600 |
| 2026-07-23 | 215.02 | 229.67 | 213.75 | 217.30 | -0.42% | 9,430,500 |
| 2026-07-22 | 217.57 | 229.86 | 216.51 | 218.22 | -3.55% | 9,325,600 |
| 2026-07-21 | 211.07 | 229.90 | 207.60 | 226.26 | +14.82% | 14,946,900 |
| 2026-07-20 | 213.88 | 220.00 | 195.09 | 197.06 | -8.33% | 17,260,000 |
| 2026-07-17 | 200.98 | 223.75 | 194.60 | 214.96 | +3.98% | 17,067,000 |
| 2026-07-16 | 228.30 | 229.98 | 204.56 | 206.73 | -13.64% | 16,336,100 |
| 2026-07-15 | 243.10 | 244.49 | 216.28 | 239.38 | -1.65% | 11,200,200 |
| 2026-07-14 | 246.59 | 252.00 | 234.53 | 243.40 | +4.24% | 8,768,300 |
| 2026-07-13 | 231.38 | 246.79 | 228.30 | 233.49 | -4.55% | 10,068,600 |
| 2026-07-10 | 251.21 | 251.21 | 229.55 | 244.61 | -4.83% | 14,888,300 |
| 2026-07-09 | 276.08 | 276.08 | 253.32 | 257.02 | +1.07% | 10,512,100 |
| 2026-07-08 | 262.60 | 269.72 | 235.34 | 254.29 | -5.67% | 19,197,800 |
| 2026-07-07 | 286.50 | 290.92 | 261.51 | 269.57 | -8.64% | 11,188,700 |
| 2026-07-06 | 280.92 | 305.41 | 276.68 | 295.05 | +8.92% | 11,624,400 |
| 2026-07-02 | 297.87 | 307.82 | 257.51 | 270.89 | -6.43% | 15,724,900 |
| 2026-07-01 | 290.63 | 320.00 | 286.25 | 289.50 | -4.36% | 16,354,900 |
| 2026-06-30 | 279.70 | 308.82 | 279.32 | 302.70 | +10.07% | 14,490,600 |
| 2026-06-29 | 272.45 | 283.62 | 261.33 | 275.01 | +9.12% | 17,520,600 |
| 2026-06-26 | 294.52 | 298.53 | 247.74 | 252.02 | -18.49% | 57,203,700 |
| 2026-06-25 | 346.29 | 351.28 | 297.97 | 309.18 | -5.21% | 13,128,300 |
| 2026-06-24 | 327.55 | 345.50 | 315.01 | 326.19 | +1.31% | 11,015,300 |
| 2026-06-23 | 309.35 | 329.69 | 300.31 | 321.98 | -6.90% | 11,493,600 |
| 2026-06-22 | 332.00 | 349.99 | 330.00 | 345.85 | +5.15% | 11,308,600 |
| 2026-06-18 | 297.60 | 329.51 | 294.81 | 328.91 | +15.41% | 16,009,200 |
| 2026-06-17 | 283.41 | 295.82 | 280.41 | 284.99 | +1.46% | 11,015,900 |
| 2026-06-16 | 274.10 | 297.97 | 271.01 | 280.88 | +2.32% | 11,266,700 |
| 2026-06-15 | 272.99 | 280.50 | 269.53 | 274.50 | +5.49% | 9,171,700 |
| 2026-06-12 | 246.00 | 269.23 | 245.00 | 260.22 | +4.56% | 8,610,600 |
| 2026-06-11 | 239.71 | 252.82 | 232.82 | 248.88 | +6.25% | 8,874,300 |
| 2026-06-10 | 248.19 | 258.63 | 230.60 | 234.23 | -9.78% | 15,509,100 |
| 2026-06-09 | 261.94 | 280.74 | 241.92 | 259.61 | +2.38% | 16,201,400 |
| 2026-06-08 | 265.50 | 265.51 | 248.58 | 253.57 | -3.81% | 8,618,500 |
| 2026-06-05 | 280.00 | 280.41 | 252.08 | 263.61 | -9.53% | 11,653,200 |
| 2026-06-04 | 278.79 | 295.69 | 272.11 | 291.37 | +1.41% | 6,633,400 |
| 2026-06-03 | 296.81 | 298.50 | 282.91 | 287.32 | -5.13% | 7,869,100 |
| 2026-06-02 | 280.39 | 305.11 | 279.10 | 302.85 | +10.73% | 12,996,730 |
| 2026-06-01 | 277.67 | 287.69 | 270.00 | 273.51 | -4.03% | 10,358,130 |
| 2026-05-29 | 280.00 | 287.00 | 268.13 | 285.00 | -1.73% | 16,911,700 |
| 2026-05-28 | 297.69 | 306.72 | 286.27 | 290.01 | -1.29% | 7,841,800 |
| 2026-05-27 | 300.75 | 303.94 | 285.90 | 293.80 | -2.84% | 6,628,400 |
| 2026-05-26 | 315.95 | 318.00 | 300.50 | 302.40 | -0.03% | 8,860,600 |
| 2026-05-22 | 320.32 | 322.83 | 301.85 | 302.49 | -1.75% | 9,523,500 |
| 2026-05-21 | 286.95 | 318.49 | 285.31 | 307.88 | +9.06% | 13,931,600 |
| 2026-05-20 | 269.18 | 292.99 | 264.33 | 282.31 | +8.02% | 10,408,900 |
| 2026-05-19 | 252.79 | 268.58 | 241.75 | 261.34 | +1.02% | 8,562,400 |
| 2026-05-18 | 275.66 | 277.80 | 249.01 | 258.71 | -6.25% | 10,993,000 |
| 2026-05-15 | 286.79 | 288.70 | 275.40 | 275.95 | -9.05% | 10,110,000 |
| 2026-05-14 | 291.00 | 310.00 | 282.10 | 303.41 | +4.71% | 8,049,200 |
| 2026-05-13 | 285.72 | 297.87 | 270.05 | 289.76 | +3.23% | 9,073,800 |
| 2026-05-12 | 276.00 | 289.45 | 265.39 | 280.69 | -1.14% | 7,479,400 |
| 2026-05-11 | 269.50 | 296.39 | 267.98 | 283.92 | +8.77% | 11,493,900 |
| 2026-05-08 | 271.22 | 272.56 | 249.10 | 261.03 | +0.92% | 14,413,700 |
| 2026-05-07 | 284.40 | 285.18 | 256.27 | 258.64 | -9.40% | 10,704,500 |
| 2026-05-06 | 299.00 | 299.00 | 281.84 | 285.47 | -3.31% | 8,437,800 |
| 2026-05-05 | 294.01 | 299.51 | 287.02 | 295.25 | +2.29% | 7,478,200 |
| 2026-05-04 | 297.50 | 302.99 | 277.70 | 288.64 | -0.65% | 9,901,100 |
| 2026-05-01 | 283.94 | 291.69 | 273.21 | 290.52 | +2.53% | 9,534,800 |
| 2026-04-30 | 295.73 | 296.50 | 261.52 | 283.36 | -1.60% | 13,949,500 |
| 2026-04-29 | 276.55 | 290.50 | 267.46 | 287.97 | +27.21% | 19,882,500 |
| 2026-04-28 | 228.07 | 239.61 | 216.04 | 226.37 | -3.54% | 15,273,000 |
| 2026-04-27 | 233.62 | 239.05 | 225.51 | 234.68 | +1.52% | 7,118,300 |
| 2026-04-24 | 240.56 | 242.20 | 231.02 | 231.17 | -2.69% | 6,569,000 |
| 2026-04-23 | 231.50 | 241.60 | 228.14 | 237.57 | +3.40% | 7,716,600 |
| 2026-04-22 | 228.88 | 235.35 | 226.45 | 229.75 | +4.00% | 7,039,600 |
| 2026-04-21 | 221.59 | 234.35 | 219.60 | 220.91 | +1.21% | 12,258,800 |
| 2026-04-20 | 207.86 | 220.70 | 201.80 | 218.27 | +5.01% | 8,765,700 |
| 2026-04-17 | 215.69 | 215.69 | 200.23 | 207.86 | -1.05% | 11,306,200 |
| 2026-04-16 | 213.50 | 215.43 | 202.27 | 210.06 | -1.77% | 8,893,300 |
| 2026-04-15 | 219.00 | 229.55 | 211.16 | 213.84 | -2.37% | 14,200,200 |
| 2026-04-14 | 202.78 | 219.27 | 197.40 | 219.03 | +23.98% | 25,038,700 |
| 2026-04-13 | 164.72 | 177.54 | 163.22 | 176.67 | +5.98% | 9,354,100 |
| 2026-04-10 | 161.88 | 170.88 | 160.35 | 166.70 | +4.10% | 9,105,300 |
| 2026-04-09 | 146.88 | 163.29 | 145.53 | 160.13 | +9.10% | 10,312,400 |
| 2026-04-08 | 149.40 | 156.79 | 144.54 | 146.78 | +8.00% | 10,713,100 |
| 2026-04-07 | 134.95 | 139.42 | 130.50 | 135.91 | +0.67% | 5,799,700 |
| 2026-04-06 | 136.18 | 140.30 | 133.57 | 135.00 | -0.46% | 4,953,900 |
| 2026-04-02 | 124.84 | 137.28 | 123.16 | 135.63 | +2.40% | 5,639,200 |
| 2026-04-01 | 135.10 | 141.56 | 132.14 | 132.45 | -2.24% | 12,365,700 |
| 2026-03-31 | 123.44 | 135.64 | 122.00 | 135.49 | +13.37% | 11,520,100 |
| 2026-03-30 | 133.32 | 133.76 | 116.50 | 119.51 | -10.30% | 13,266,700 |
| 2026-03-27 | 132.99 | 149.27 | 129.05 | 133.24 | -0.21% | 8,421,819 |
| 2026-03-26 | 145.00 | 149.51 | 131.50 | 133.52 | -11.12% | 11,103,370 |
| 2026-03-25 | 147.62 | 153.70 | 145.44 | 150.22 | +2.98% | 7,160,098 |
| 2026-03-24 | 140.51 | 146.67 | 136.96 | 145.88 | +3.22% | 11,845,820 |
| 2026-03-23 | 155.99 | 157.39 | 141.25 | 141.33 | -5.86% | 12,643,440 |
| 2026-03-20 | 167.35 | 169.09 | 148.06 | 150.12 | -9.94% | 15,965,960 |
| 2026-03-19 | 151.50 | 167.97 | 148.53 | 166.69 | +6.46% | 9,643,754 |
| 2026-03-18 | 161.43 | 164.49 | 156.33 | 156.58 | -2.17% | 8,578,986 |
| 2026-03-17 | 152.89 | 161.50 | 151.18 | 160.05 | +4.14% | 6,361,093 |
| 2026-03-16 | 159.40 | 162.27 | 149.27 | 153.68 | -0.54% | 10,967,040 |
| 2026-03-13 | 160.18 | 163.55 | 151.62 | 154.51 | -1.69% | 7,664,433 |
| 2026-03-12 | 158.85 | 165.41 | 155.65 | 157.17 | -1.28% | 9,228,755 |
| 2026-03-11 | 153.71 | 164.65 | 153.00 | 159.21 | +3.38% | 9,360,012 |
| 2026-03-10 | 150.80 | 159.65 | 150.75 | 154.00 | +1.77% | 10,774,570 |
| 2026-03-09 | 134.55 | 153.75 | 132.50 | 151.32 | +11.93% | 12,964,470 |
| 2026-03-06 | 153.00 | 155.75 | 135.11 | 135.19 | -15.50% | 14,852,800 |
| 2026-03-05 | 161.00 | 165.88 | 151.80 | 159.99 | -2.91% | 9,596,322 |
| 2026-03-04 | 155.70 | 165.00 | 150.15 | 164.78 | +7.69% | 9,851,068 |
| 2026-03-03 | 156.00 | 158.29 | 147.56 | 153.02 | -7.82% | 10,771,890 |
| 2026-03-02 | 153.41 | 166.28 | 148.19 | 166.00 | +6.64% | 8,368,946 |
| 2026-02-27 | 164.49 | 167.45 | 151.80 | 155.67 | -7.65% | 11,523,450 |
| 2026-02-26 | 172.60 | 172.60 | 158.84 | 168.57 | -3.55% | 10,828,640 |
| 2026-02-25 | 169.33 | 180.90 | 167.54 | 174.77 | +5.16% | 10,984,600 |
| 2026-02-24 | 157.40 | 173.07 | 154.69 | 166.20 | +3.69% | 11,074,050 |
| 2026-02-23 | 147.70 | 161.25 | 145.84 | 160.28 | +8.63% | 10,049,030 |
| 2026-02-20 | 155.83 | 159.11 | 144.06 | 147.55 | -7.20% | 10,179,340 |
| 2026-02-19 | 154.13 | 160.08 | 150.70 | 159.00 | +1.10% | 8,551,259 |
| 2026-02-18 | 146.65 | 158.40 | 145.50 | 157.27 | +8.22% | 10,069,850 |
| 2026-02-17 | 135.20 | 145.45 | 131.52 | 145.32 | +3.99% | 7,769,147 |
| 2026-02-13 | 136.21 | 144.60 | 131.00 | 139.74 | +0.51% | 8,275,071 |
| 2026-02-12 | 159.60 | 160.00 | 136.60 | 139.03 | -10.61% | 13,284,810 |
| 2026-02-11 | 153.50 | 160.00 | 137.19 | 155.54 | +4.60% | 13,649,350 |
| 2026-02-10 | 152.96 | 157.62 | 142.68 | 148.70 | -4.17% | 9,852,341 |
| 2026-02-09 | 145.00 | 157.00 | 141.38 | 155.17 | +8.49% | 11,387,650 |
| 2026-02-06 | 153.27 | 156.50 | 133.77 | 143.03 | +4.71% | 20,937,039 |
| 2026-02-05 | 141.98 | 147.15 | 131.66 | 136.60 | -7.30% | 14,082,300 |
| 2026-02-04 | 168.00 | 169.13 | 134.10 | 147.35 | -12.75% | 17,407,830 |
| 2026-02-03 | 163.16 | 176.49 | 159.02 | 168.89 | +8.17% | 13,742,720 |
| 2026-02-02 | 151.00 | 158.54 | 147.01 | 156.13 | +3.14% | 9,204,748 |
| 2026-01-30 | 156.40 | 161.80 | 146.55 | 151.37 | -3.28% | 11,489,450 |
| 2026-01-29 | 164.00 | 165.65 | 149.79 | 156.51 | -5.37% | 11,850,360 |
| 2026-01-28 | 154.00 | 167.57 | 154.00 | 165.39 | +8.59% | 12,861,780 |
| 2026-01-27 | 141.00 | 153.46 | 136.25 | 152.31 | +9.09% | 13,071,920 |
| 2026-01-26 | 142.00 | 147.65 | 137.23 | 139.62 | -3.64% | 9,099,070 |
| 2026-01-23 | 144.24 | 148.35 | 137.76 | 144.89 | -0.51% | 7,806,622 |
| 2026-01-22 | 153.70 | 154.76 | 141.86 | 145.63 | -3.27% | 8,307,188 |
| 2026-01-21 | 152.80 | 155.87 | 142.43 | 150.56 | -0.78% | 12,675,380 |
| 2026-01-20 | 144.00 | 155.31 | 143.20 | 151.75 | +1.51% | 16,605,211 |
| 2026-01-16 | 144.50 | 150.84 | 141.01 | 149.50 | +7.42% | 15,929,610 |
| 2026-01-15 | 138.49 | 144.50 | 134.66 | 139.17 | +4.28% | 10,165,660 |
| 2026-01-14 | 139.39 | 139.70 | 130.00 | 133.46 | -4.51% | 10,651,160 |
| 2026-01-13 | 137.26 | 145.85 | 135.51 | 139.77 | +2.12% | 13,052,500 |
| 2026-01-12 | 129.70 | 138.17 | 128.45 | 136.87 | +2.09% | 12,366,800 |
| 2026-01-09 | 122.11 | 136.80 | 121.46 | 134.07 | +10.04% | 15,572,920 |
| 2026-01-08 | 121.11 | 128.02 | 116.16 | 121.84 | +12.81% | 25,328,561 |
| 2026-01-07 | 107.65 | 112.34 | 103.75 | 108.00 | +4.80% | 15,065,590 |
| 2026-01-06 | 105.00 | 107.44 | 98.38 | 103.05 | -0.79% | 11,218,570 |
| 2026-01-05 | 104.00 | 107.35 | 100.51 | 103.87 | +5.25% | 11,384,760 |
| 2026-01-02 | 90.57 | 98.85 | 88.86 | 98.69 | +13.58% | 11,573,660 |
| 2025-12-31 | 87.53 | 88.98 | 84.14 | 86.89 | -0.42% | 5,464,669 |
| 2025-12-30 | 88.92 | 90.17 | 85.88 | 87.26 | -1.30% | 5,043,848 |
| 2025-12-29 | 87.00 | 92.53 | 85.63 | 88.41 | -1.96% | 7,680,824 |
| 2025-12-26 | 92.50 | 92.55 | 88.33 | 90.18 | -1.85% | 3,850,820 |
| 2025-12-24 | 91.18 | 92.29 | 89.60 | 91.88 | +0.49% | 1,791,912 |
| 2025-12-23 | 91.20 | 93.40 | 88.66 | 91.43 | -0.90% | 5,379,304 |
| 2025-12-22 | 93.90 | 96.49 | 89.40 | 92.26 | +3.87% | 8,379,840 |
| 2025-12-19 | 81.81 | 90.30 | 81.30 | 88.82 | +10.73% | 17,699,660 |
| 2025-12-18 | 82.91 | 85.30 | 78.73 | 80.21 | +4.21% | 13,399,990 |
| 2025-12-17 | 88.30 | 90.50 | 75.70 | 76.97 | -12.14% | 18,163,561 |
| 2025-12-16 | 88.15 | 89.10 | 83.31 | 87.61 | -2.20% | 18,058,590 |
| 2025-12-15 | 96.48 | 97.00 | 89.11 | 89.58 | -5.69% | 10,991,730 |
| 2025-12-12 | 105.00 | 107.10 | 94.24 | 94.98 | -12.85% | 16,395,439 |
| 2025-12-11 | 100.00 | 110.29 | 96.50 | 108.99 | +7.60% | 9,207,746 |
| 2025-12-10 | 106.59 | 107.50 | 100.05 | 101.29 | -7.45% | 13,918,600 |
| 2025-12-09 | 110.39 | 113.31 | 108.08 | 109.44 | -2.10% | 7,040,791 |
| 2025-12-08 | 119.75 | 119.90 | 108.14 | 111.79 | -6.20% | 11,757,520 |
| 2025-12-05 | 115.50 | 119.83 | 112.53 | 119.18 | +0.92% | 13,499,670 |
| 2025-12-04 | 102.92 | 119.64 | 101.54 | 118.09 | +15.21% | 20,119,641 |
| 2025-12-03 | 102.42 | 104.70 | 99.12 | 102.50 | -2.38% | 8,390,723 |
| 2025-12-02 | 101.64 | 109.55 | 101.00 | 105.00 | +6.14% | 15,929,160 |
| 2025-12-01 | 107.08 | 110.84 | 98.91 | 98.93 | -9.44% | 13,012,900 |
| 2025-11-28 | 104.20 | 109.25 | 102.50 | 109.24 | +8.01% | 8,127,300 |
| 2025-11-26 | 99.86 | 102.65 | 92.00 | 101.14 | +7.26% | 13,297,210 |
| 2025-11-25 | 92.69 | 94.91 | 85.20 | 94.29 | -1.33% | 12,313,940 |
| 2025-11-24 | 90.13 | 97.30 | 89.19 | 95.56 | +6.19% | 27,792,561 |
| 2025-11-21 | 94.02 | 94.50 | 76.00 | 89.99 | -3.63% | 37,673,047 |
| 2025-11-20 | 113.10 | 118.58 | 92.36 | 93.38 | -14.28% | 20,222,061 |
| 2025-11-19 | 105.00 | 115.38 | 103.35 | 108.93 | +3.77% | 13,815,260 |
| 2025-11-18 | 103.67 | 112.07 | 103.00 | 104.97 | -2.00% | 13,050,640 |
| 2025-11-17 | 107.15 | 113.75 | 103.66 | 107.11 | -4.27% | 11,691,600 |
| 2025-11-14 | 95.88 | 118.65 | 93.87 | 111.89 | +8.05% | 23,932,699 |
| 2025-11-13 | 123.42 | 124.00 | 98.39 | 103.55 | -18.28% | 28,921,750 |
| 2025-11-12 | 130.34 | 131.01 | 118.64 | 126.72 | -0.28% | 10,322,370 |
| 2025-11-11 | 136.64 | 136.75 | 125.55 | 127.07 | -8.73% | 11,211,910 |
| 2025-11-10 | 141.97 | 147.86 | 135.51 | 139.23 | +2.97% | 10,819,600 |
| 2025-11-07 | 131.71 | 135.94 | 123.24 | 135.21 | -1.21% | 15,641,980 |
| 2025-11-06 | 141.01 | 144.42 | 133.83 | 136.86 | -3.22% | 10,155,260 |
| 2025-11-05 | 133.85 | 146.45 | 133.30 | 141.41 | +9.58% | 14,957,900 |
| 2025-11-04 | 132.52 | 139.88 | 128.01 | 129.05 | -9.36% | 17,492,410 |
| 2025-11-03 | 132.52 | 147.82 | 131.50 | 142.37 | +7.73% | 17,283,311 |
| 2025-10-31 | 131.69 | 135.01 | 121.30 | 132.16 | +3.37% | 17,365,300 |
| 2025-10-30 | 131.96 | 137.04 | 127.11 | 127.85 | -4.38% | 18,005,500 |
| 2025-10-29 | 129.30 | 144.20 | 122.22 | 133.71 | +18.03% | 26,830,400 |
| 2025-10-28 | 108.00 | 113.52 | 105.84 | 113.28 | +4.38% | 12,989,300 |
| 2025-10-27 | 112.66 | 113.17 | 103.00 | 108.53 | -1.68% | 9,114,400 |
| 2025-10-24 | 106.00 | 111.37 | 104.25 | 110.38 | +8.83% | 10,390,200 |
| 2025-10-23 | 94.24 | 103.81 | 93.23 | 101.42 | +7.47% | 8,228,100 |
| 2025-10-22 | 100.68 | 103.62 | 88.23 | 94.37 | -9.59% | 16,244,400 |
| 2025-10-21 | 108.35 | 108.92 | 98.46 | 104.38 | -4.29% | 9,655,100 |
| 2025-10-20 | 116.14 | 119.60 | 108.21 | 109.06 | -2.19% | 8,369,800 |
| 2025-10-17 | 112.40 | 114.21 | 106.35 | 111.50 | -3.12% | 10,327,200 |
| 2025-10-16 | 119.44 | 122.90 | 112.72 | 115.09 | -1.28% | 13,382,000 |
| 2025-10-15 | 120.81 | 125.75 | 115.93 | 116.58 | +2.21% | 16,734,900 |
| 2025-10-14 | 107.58 | 116.88 | 101.55 | 114.06 | +3.78% | 14,160,900 |
| 2025-10-13 | 105.99 | 115.21 | 102.34 | 109.91 | +26.52% | 28,744,800 |
| 2025-10-10 | 86.10 | 92.73 | 85.11 | 86.87 | +0.25% | 13,482,600 |
| 2025-10-09 | 87.71 | 89.44 | 85.08 | 86.65 | -1.06% | 8,237,100 |
| 2025-10-08 | 88.15 | 90.00 | 85.50 | 87.58 | +1.77% | 7,972,900 |
| 2025-10-07 | 88.83 | 92.34 | 83.47 | 86.06 | -1.05% | 10,816,900 |
| 2025-10-06 | 92.99 | 95.69 | 86.27 | 86.97 | -3.68% | 12,271,400 |
| 2025-10-03 | 88.96 | 93.80 | 86.50 | 90.29 | +2.60% | 14,071,000 |
| 2025-10-02 | 89.14 | 92.16 | 85.03 | 88.00 | -2.43% | 15,349,200 |
| 2025-10-01 | 82.67 | 91.23 | 82.67 | 90.19 | +6.65% | 20,299,800 |
| 2025-09-30 | 72.60 | 85.67 | 70.89 | 84.57 | +14.90% | 25,107,900 |
| 2025-09-29 | 72.91 | 75.55 | 71.92 | 73.60 | +4.66% | 10,757,900 |
| 2025-09-26 | 67.25 | 71.46 | 66.62 | 70.32 | +2.37% | 9,355,500 |
| 2025-09-25 | 63.00 | 69.49 | 61.37 | 68.69 | -0.71% | 17,712,800 |
| 2025-09-24 | 69.28 | 69.57 | 64.27 | 69.18 | -10.60% | 33,315,700 |
| 2025-09-23 | 82.00 | 86.00 | 75.60 | 77.38 | -10.30% | 22,135,800 |
| 2025-09-22 | 83.73 | 86.89 | 81.00 | 86.27 | +1.58% | 10,907,700 |
| 2025-09-19 | 84.00 | 85.40 | 81.61 | 84.93 | +4.89% | 16,593,600 |
| 2025-09-18 | 80.50 | 84.02 | 77.61 | 80.97 | +1.63% | 15,379,800 |
| 2025-09-17 | 73.75 | 80.71 | 72.35 | 79.67 | +8.71% | 16,355,500 |
| 2025-09-16 | 71.85 | 73.42 | 69.94 | 73.29 | +9.36% | 14,054,600 |
| 2025-09-15 | 68.00 | 68.55 | 63.94 | 67.02 | -0.36% | 11,143,600 |
| 2025-09-12 | 66.02 | 67.26 | 62.62 | 67.26 | -0.04% | 13,499,600 |
| 2025-09-11 | 64.11 | 68.74 | 63.85 | 67.29 | +6.88% | 12,241,400 |
| 2025-09-10 | 60.13 | 65.63 | 60.00 | 62.96 | +14.47% | 21,924,000 |
| 2025-09-09 | 54.00 | 55.80 | 52.00 | 55.00 | +2.92% | 10,151,300 |
| 2025-09-08 | 57.48 | 58.75 | 53.32 | 53.44 | -6.36% | 8,561,100 |
| 2025-09-05 | 56.44 | 57.33 | 54.37 | 57.07 | +3.93% | 9,229,200 |
| 2025-09-04 | 52.75 | 55.25 | 52.75 | 54.91 | +4.69% | 9,831,900 |
| 2025-09-03 | 51.88 | 53.35 | 50.05 | 52.45 | +2.14% | 7,663,300 |
| 2025-09-02 | 50.00 | 52.12 | 48.87 | 51.35 | -3.00% | 10,226,500 |
| 2025-08-29 | 53.88 | 54.52 | 52.59 | 52.94 | -3.39% | 10,197,400 |
| 2025-08-28 | 51.95 | 55.07 | 51.02 | 54.80 | +7.77% | 13,062,600 |
| 2025-08-27 | 49.46 | 50.97 | 49.25 | 50.85 | +1.82% | 6,844,400 |
| 2025-08-26 | 49.01 | 51.01 | 48.94 | 49.94 | +1.20% | 9,307,900 |
| 2025-08-25 | 48.45 | 49.83 | 47.83 | 49.35 | +1.67% | 10,668,100 |
| 2025-08-22 | 44.80 | 48.97 | 44.64 | 48.54 | +8.28% | 13,924,000 |
| 2025-08-21 | 43.76 | 45.80 | 43.62 | 44.83 | +0.72% | 9,620,700 |
| 2025-08-20 | 41.80 | 44.88 | 40.56 | 44.51 | +3.27% | 14,718,500 |
| 2025-08-19 | 45.98 | 46.30 | 41.92 | 43.10 | -7.31% | 12,378,500 |
| 2025-08-18 | 45.40 | 47.12 | 44.75 | 46.50 | +2.69% | 9,804,600 |
| 2025-08-15 | 46.11 | 47.21 | 43.72 | 45.28 | +0.38% | 12,431,900 |
| 2025-08-14 | 41.46 | 45.18 | 41.42 | 45.11 | +2.34% | 9,761,100 |
| 2025-08-13 | 43.00 | 46.50 | 42.65 | 44.08 | +6.86% | 17,088,500 |
| 2025-08-12 | 38.52 | 41.72 | 38.18 | 41.25 | +9.56% | 13,302,200 |
| 2025-08-11 | 37.13 | 38.57 | 36.80 | 37.65 | +2.31% | 5,760,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+65.67%). Worst month: Dec (-11.15%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bloom Energy Corp's (BE) latest close?
219.34 on 2026-08-07, from the Closelook data lake's daily price record.
What is BE's 52-week high and low?
351.28 high and 35.85 low over the trailing 52 weeks, as of 2026-08-07.
What is Bloom Energy Corp's strongest and weakest month historically?
Historically, BE's strongest calendar month has been Nov (average +65.67%) and its weakest Dec (average -11.15%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 902 daily bars in the Closelook data lake.