Bloom Energy Corp (BE) Historical Stock Data
119.18 ↑1.09 (0.92%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BE is up 0.53% a day on average. There have been 18 days where Bloom Energy Corp closed green and 12 days where BE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 115.50 | 119.18 | ↑$3.68 (3.19%) | 112.53 | 119.83 | 13.49M |
| 2025-12-04 | 102.92 | 118.09 | ↑$15.17 (14.74%) | 101.54 | 119.64 | 20.12M |
| 2025-12-03 | 102.43 | 102.50 | ↑$0.08 (0.07%) | 99.12 | 104.70 | 8.39M |
| 2025-12-02 | 101.64 | 105.00 | ↑$3.36 (3.31%) | 101.00 | 109.55 | 15.92M |
| 2025-12-01 | 107.08 | 98.93 | ↓$8.15 (-7.61%) | 98.91 | 110.84 | 13.06M |
| 2025-11-28 | 104.20 | 109.24 | ↑$5.04 (4.84%) | 102.50 | 109.25 | 8.14M |
| 2025-11-26 | 99.86 | 101.14 | ↑$1.28 (1.28%) | 92.00 | 102.65 | 13.28M |
| 2025-11-25 | 92.69 | 94.29 | ↑$1.60 (1.73%) | 85.20 | 94.91 | 12.31M |
| 2025-11-24 | 90.13 | 95.56 | ↑$5.43 (6.02%) | 89.19 | 97.30 | 27.79M |
| 2025-11-21 | 94.02 | 89.99 | ↓$4.03 (-4.29%) | 76.00 | 94.50 | 37.66M |
| 2025-11-20 | 113.10 | 93.38 | ↓$19.72 (-17.44%) | 92.36 | 118.58 | 20.21M |
| 2025-11-19 | 105.00 | 108.93 | ↑$3.93 (3.74%) | 103.35 | 115.38 | 13.79M |
| 2025-11-18 | 103.67 | 104.97 | ↑$1.30 (1.25%) | 103.00 | 112.07 | 13.05M |
| 2025-11-17 | 107.15 | 107.11 | ↓$0.04 (-0.04%) | 103.66 | 113.75 | 11.68M |
| 2025-11-14 | 95.88 | 111.89 | ↑$16.01 (16.70%) | 93.87 | 118.65 | 23.93M |
| 2025-11-13 | 123.42 | 103.55 | ↓$19.87 (-16.10%) | 98.39 | 124.00 | 28.92M |
| 2025-11-12 | 130.34 | 126.72 | ↓$3.62 (-2.78%) | 118.64 | 131.02 | 10.32M |
| 2025-11-11 | 136.64 | 127.07 | ↓$9.57 (-7.00%) | 125.55 | 136.75 | 11.21M |
| 2025-11-10 | 141.97 | 139.23 | ↓$2.74 (-1.93%) | 135.51 | 147.86 | 10.82M |
| 2025-11-07 | 131.71 | 135.21 | ↑$3.50 (2.66%) | 123.27 | 135.88 | 15.61M |
| 2025-11-06 | 141.01 | 136.86 | ↓$4.15 (-2.94%) | 133.83 | 144.42 | 9.58M |
| 2025-11-05 | 133.85 | 141.41 | ↑$7.56 (5.65%) | 133.30 | 146.45 | 13.65M |
| 2025-11-04 | 132.52 | 129.05 | ↓$3.47 (-2.62%) | 128.01 | 139.88 | 17.40M |
| 2025-11-03 | 132.52 | 142.37 | ↑$9.85 (7.43%) | 131.50 | 147.80 | 17.24M |
| 2025-10-31 | 131.69 | 132.16 | ↑$0.47 (0.36%) | 121.30 | 135.00 | 17.34M |
| 2025-10-30 | 131.96 | 127.85 | ↓$4.11 (-3.11%) | 127.11 | 137.05 | 15.52M |
| 2025-10-29 | 129.30 | 133.71 | ↑$4.41 (3.41%) | 122.22 | 144.20 | 26.09M |
| 2025-10-28 | 108.00 | 113.28 | ↑$5.28 (4.89%) | 105.84 | 113.52 | 11.19M |
| 2025-10-27 | 112.66 | 108.53 | ↓$4.13 (-3.67%) | 103.00 | 113.17 | 9.08M |
| 2025-10-24 | 106.00 | 110.38 | ↑$4.38 (4.13%) | 104.25 | 111.37 | 10.37M |
Create an account or log in to view more rows.
$BE who loaded up??
$BE come back next earning
$BE lmfao
lfg babies
$BE this sell-off is meh.
$BE headed back to all time highs shortly
$BE breaking out of this wedge sooner than later
$BE already bouncing back.
$BE going green
$BE come to papa
$BE this sell-off is meh.