Bloom Energy Corporation Class A Common Stock (NY:BE)

36.72 -0.67 (-1.79%)

Official Closing Price Updated: 6:30 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	32.74	38.03	32.52	36.72	17,495,832	-0.67(-1.79%)
Jul 31, 2025	37.00	39.09	36.81	37.39	18,512,430	-0.23(-0.61%)
Jul 30, 2025	35.09	38.08	34.54	37.62	16,350,385	+2.87(+8.26%)
Jul 29, 2025	34.49	35.56	34.00	34.75	9,681,686	-0.03(-0.09%)
Jul 28, 2025	34.90	34.90	33.51	34.78	13,111,909	+0.44(+1.28%)
Jul 25, 2025	33.55	34.78	33.21	34.34	16,588,329	+1.28(+3.87%)
Jul 24, 2025	30.45	33.91	29.90	33.06	39,289,844	+6.17(+22.95%)
Jul 23, 2025	26.27	26.93	25.74	26.89	6,068,599	+0.96(+3.70%)
Jul 22, 2025	25.31	26.03	24.39	25.93	5,070,314	+0.57(+2.25%)
Jul 21, 2025	25.38	26.37	25.20	25.36	6,879,928	+0.37(+1.48%)
Jul 18, 2025	24.44	25.02	24.04	24.99	4,998,895	+0.68(+2.80%)
Jul 17, 2025	24.69	25.42	24.31	24.31	5,809,984	-0.38(-1.54%)
Jul 16, 2025	25.23	25.38	24.14	24.69	6,375,017	-0.62(-2.45%)
Jul 15, 2025	26.35	26.49	25.11	25.31	7,000,061	-0.65(-2.50%)
Jul 14, 2025	25.60	26.35	25.30	25.96	7,160,210	+0.56(+2.20%)
Jul 11, 2025	25.73	26.08	24.94	25.40	7,239,851	-0.45(-1.74%)
Jul 10, 2025	26.26	26.76	25.25	25.85	18,556,144	-2.86(-9.96%)
Jul 09, 2025	26.08	29.44	25.84	28.71	22,244,522	+4.41(+18.15%)
Jul 08, 2025	24.22	24.85	23.94	24.30	4,641,840	-0.06(-0.25%)
Jul 07, 2025	23.99	24.84	23.75	24.36	6,808,675	+0.12(+0.50%)
Jul 03, 2025	22.81	24.62	22.81	24.24	4,391,013	+1.68(+7.45%)
Jul 02, 2025	22.33	23.21	21.88	22.56	5,430,652	+0.43(+1.94%)
Jul 01, 2025	23.42	23.70	21.52	22.13	10,356,601	-1.79(-7.48%)
Jun 30, 2025	24.65	24.91	23.55	23.92	11,413,224	+1.74(+7.84%)
Jun 27, 2025	22.65	22.78	21.86	22.18	5,084,094	-0.15(-0.67%)
Jun 26, 2025	21.84	22.34	21.50	22.33	4,171,496	+0.73(+3.38%)
Jun 25, 2025	23.00	23.00	21.55	21.60	4,068,484	-1.35(-5.88%)
Jun 24, 2025	22.94	23.07	22.09	22.95	4,610,103	+0.39(+1.73%)
Jun 23, 2025	21.81	22.79	21.43	22.56	3,685,186	+0.81(+3.72%)
Jun 20, 2025	21.71	21.84	21.41	21.75	2,972,741	+0.25(+1.16%)
Jun 18, 2025	21.02	21.82	20.93	21.50	5,149,379	+0.16(+0.75%)
Jun 17, 2025	21.61	22.25	21.27	21.34	4,142,720	-1.57(-6.85%)
Jun 16, 2025	22.36	23.00	22.07	22.91	5,357,611	+0.96(+4.37%)
Jun 13, 2025	21.50	22.17	21.41	21.95	2,815,698	-0.30(-1.35%)
Jun 12, 2025	22.02	22.41	21.82	22.25	3,997,661	-0.28(-1.24%)
Jun 11, 2025	21.73	22.72	21.61	22.53	4,465,591	+0.90(+4.16%)
Jun 10, 2025	21.60	22.23	21.42	21.63	4,761,939	+0.20(+0.93%)
Jun 09, 2025	22.00	22.15	21.36	21.43	3,602,379	-0.35(-1.61%)
Jun 06, 2025	20.82	21.82	20.81	21.78	5,254,245	+1.33(+6.50%)
Jun 05, 2025	20.34	21.12	19.97	20.45	5,330,488	+0.20(+0.99%)
Jun 04, 2025	20.60	21.35	20.06	20.25	6,535,177	-0.16(-0.78%)
Jun 03, 2025	18.78	20.62	18.39	20.41	7,375,505	+2.13(+11.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.