Indicators

Markets:

News

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

147.79 -1.71 (-1.14%)

Streaming Delayed Price Updated: 9:42 AM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2026	144.50	150.84	141.01	149.50	15,937,316	+10.33(+7.42%)
Jan 15, 2026	138.49	144.50	134.66	139.17	10,162,528	+5.71(+4.28%)
Jan 14, 2026	139.39	139.70	130.00	133.46	10,637,605	-6.31(-4.51%)
Jan 13, 2026	137.26	145.85	135.51	139.77	13,028,867	+2.90(+2.12%)
Jan 12, 2026	129.70	138.17	128.45	136.87	12,353,480	+2.80(+2.09%)
Jan 09, 2026	122.11	136.80	121.46	134.07	15,574,030	+12.23(+10.04%)
Jan 08, 2026	121.11	128.02	116.16	121.84	25,321,622	+13.84(+12.81%)
Jan 07, 2026	107.65	112.34	103.75	108.00	15,110,631	+4.95(+4.80%)
Jan 06, 2026	105.00	107.44	98.38	103.05	11,196,295	-0.82(-0.79%)
Jan 05, 2026	104.00	107.35	100.51	103.87	11,376,840	+5.18(+5.25%)
Jan 02, 2026	90.57	98.85	88.86	98.69	11,573,659	+11.80(+13.58%)
Dec 31, 2025	87.52	88.98	84.14	86.89	5,464,675	-0.37(-0.42%)
Dec 30, 2025	88.92	90.17	85.88	87.26	5,037,124	-1.15(-1.30%)
Dec 29, 2025	87.00	92.53	85.63	88.41	7,674,900	-1.77(-1.96%)
Dec 26, 2025	92.50	92.55	88.33	90.18	3,850,829	-1.70(-1.85%)
Dec 24, 2025	91.18	92.29	89.60	91.88	1,791,914	+0.45(+0.49%)
Dec 23, 2025	91.20	93.40	88.66	91.43	5,371,614	-0.83(-0.90%)
Dec 22, 2025	93.90	96.49	89.40	92.26	8,380,487	+3.44(+3.87%)
Dec 19, 2025	81.81	90.30	81.30	88.82	17,701,364	+8.61(+10.73%)
Dec 18, 2025	82.91	85.30	78.73	80.21	13,365,232	+3.24(+4.21%)
Dec 17, 2025	88.30	90.50	75.70	76.97	18,127,960	-10.64(-12.14%)
Dec 16, 2025	88.15	89.10	83.31	87.61	18,054,668	-1.97(-2.20%)
Dec 15, 2025	96.48	97.00	89.11	89.58	10,958,057	-5.40(-5.69%)
Dec 12, 2025	105.00	107.10	94.24	94.98	16,395,528	-14.01(-12.85%)
Dec 11, 2025	100.00	110.29	96.50	108.99	9,198,845	+7.70(+7.60%)
Dec 10, 2025	106.59	107.50	100.05	101.29	13,904,247	-8.15(-7.45%)
Dec 09, 2025	110.39	113.31	108.08	109.44	7,027,592	-2.35(-2.10%)
Dec 08, 2025	119.75	119.90	108.14	111.79	11,742,685	-7.39(-6.20%)
Dec 05, 2025	115.50	119.83	112.53	119.18	13,591,772	+1.09(+0.92%)
Dec 04, 2025	102.92	119.64	101.54	118.09	20,093,868	+15.59(+15.21%)
Dec 03, 2025	102.43	104.70	99.12	102.50	8,380,003	-2.50(-2.38%)
Dec 02, 2025	101.64	109.55	101.25	105.00	15,914,073	+6.07(+6.14%)
Dec 01, 2025	107.08	110.84	98.91	98.93	13,066,518	-10.31(-9.44%)
Nov 28, 2025	104.20	109.25	102.50	109.24	8,279,939	+8.10(+8.01%)
Nov 26, 2025	99.86	102.65	92.00	101.14	13,297,332	+6.85(+7.26%)
Nov 25, 2025	92.69	94.91	85.20	94.29	12,304,263	-1.27(-1.33%)
Nov 24, 2025	90.13	97.30	89.19	95.56	27,748,078	+5.57(+6.19%)
Nov 21, 2025	94.02	94.50	76.00	89.99	37,720,112	-3.39(-3.63%)
Nov 20, 2025	113.10	118.58	92.36	93.38	20,180,576	-15.55(-14.28%)
Nov 19, 2025	105.00	115.38	103.35	108.93	13,764,326	+3.96(+3.77%)
Nov 18, 2025	103.67	112.07	103.00	104.97	13,054,374	-2.14(-2.00%)
Nov 17, 2025	107.15	113.75	103.66	107.11	11,681,960	-4.78(-4.27%)
Nov 14, 2025	95.88	118.65	93.87	111.89	23,940,202	+8.34(+8.05%)
Nov 13, 2025	123.42	124.00	98.39	103.55	29,735,460	-23.17(-18.28%)
Nov 12, 2025	130.34	131.01	118.64	126.72	10,305,182	-0.35(-0.28%)
Nov 11, 2025	136.64	136.75	125.55	127.07	11,171,553	-12.16(-8.73%)
Nov 10, 2025	141.97	147.86	135.51	139.23	10,810,381	+4.02(+2.97%)
Nov 07, 2025	131.71	135.94	123.24	135.21	15,642,083	-1.65(-1.21%)
Nov 06, 2025	141.01	144.42	133.83	136.86	10,173,614	-4.55(-3.22%)
Nov 05, 2025	133.85	146.45	133.30	141.41	16,036,756	+12.36(+9.58%)
Nov 04, 2025	132.52	139.88	128.01	129.05	17,450,860	-13.32(-9.36%)

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 Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.