Bloom Energy Corp (BE) Historical Stock Data
21.24 ↑1.58 (8.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BE is down -0.59% a day on average. There have been 15 days where Bloom Energy Corp closed green and 15 days where BE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-01 | 19.86 | 21.24 | ↑$1.38 (6.95%) | 19.72 | 21.38 | 6.29M |
| 2025-03-31 | 19.50 | 19.66 | ↑$0.16 (0.82%) | 19.18 | 20.05 | 6.77M |
| 2025-03-28 | 21.42 | 20.33 | ↓$1.09 (-5.09%) | 20.03 | 22.03 | 7.79M |
| 2025-03-27 | 22.00 | 21.99 | ↓$0.01 (-0.05%) | 21.13 | 22.11 | 4.48M |
| 2025-03-26 | 23.08 | 22.28 | ↓$0.80 (-3.47%) | 22.07 | 23.68 | 4.82M |
| 2025-03-25 | 23.00 | 23.11 | ↑$0.11 (0.48%) | 22.81 | 23.75 | 3.70M |
| 2025-03-24 | 24.49 | 23.03 | ↓$1.46 (-5.96%) | 23.01 | 24.54 | 5.74M |
| 2025-03-21 | 25.00 | 23.95 | ↓$1.05 (-4.20%) | 23.23 | 25.15 | 7.84M |
| 2025-03-20 | 25.20 | 25.41 | ↑$0.21 (0.83%) | 24.55 | 26.53 | 11.36M |
| 2025-03-19 | 23.65 | 24.31 | ↑$0.66 (2.81%) | 23.30 | 25.16 | 4.56M |
| 2025-03-18 | 23.25 | 23.81 | ↑$0.56 (2.41%) | 22.39 | 24.00 | 5.42M |
| 2025-03-17 | 24.40 | 24.19 | ↓$0.21 (-0.86%) | 24.07 | 25.28 | 4.47M |
| 2025-03-14 | 24.37 | 24.47 | ↑$0.10 (0.41%) | 24.01 | 25.07 | 4.50M |
| 2025-03-13 | 24.50 | 23.93 | ↓$0.57 (-2.33%) | 23.66 | 24.63 | 4.92M |
| 2025-03-12 | 25.49 | 24.55 | ↓$0.94 (-3.69%) | 24.20 | 25.86 | 5.80M |
| 2025-03-11 | 22.69 | 25.00 | ↑$2.31 (10.18%) | 22.62 | 25.23 | 6.88M |
| 2025-03-10 | 22.38 | 22.62 | ↑$0.24 (1.07%) | 22.04 | 23.29 | 5.49M |
| 2025-03-07 | 22.96 | 23.08 | ↑$0.12 (0.52%) | 21.56 | 23.43 | 5.73M |
| 2025-03-06 | 23.29 | 22.39 | ↓$0.90 (-3.86%) | 21.74 | 24.28 | 7.83M |
| 2025-03-05 | 23.04 | 24.12 | ↑$1.08 (4.69%) | 22.25 | 24.38 | 6.89M |
| 2025-03-04 | 21.99 | 22.70 | ↑$0.71 (3.23%) | 20.25 | 23.14 | 12.90M |
| 2025-03-03 | 24.38 | 23.42 | ↓$0.96 (-3.94%) | 23.05 | 25.31 | 9.02M |
| 2025-02-28 | 23.36 | 24.02 | ↑$0.66 (2.83%) | 22.33 | 24.22 | 11.93M |
| 2025-02-27 | 23.79 | 23.04 | ↓$0.75 (-3.15%) | 22.70 | 24.76 | 9.85M |
| 2025-02-26 | 22.91 | 23.40 | ↑$0.49 (2.14%) | 22.70 | 23.95 | 5.15M |
| 2025-02-25 | 22.65 | 21.97 | ↓$0.68 (-3.00%) | 20.69 | 22.71 | 8.03M |
| 2025-02-24 | 24.21 | 22.70 | ↓$1.51 (-6.24%) | 21.73 | 24.23 | 8.50M |
| 2025-02-21 | 26.50 | 24.17 | ↓$2.33 (-8.79%) | 24.00 | 26.63 | 4.80M |
| 2025-02-20 | 27.25 | 25.99 | ↓$1.26 (-4.62%) | 25.48 | 27.80 | 6.35M |
| 2025-02-19 | 25.91 | 26.50 | ↑$0.59 (2.28%) | 25.42 | 26.79 | 3.36M |
Create an account or log in to view more rows.
$BE super bullish
$BE go time
$BE very nice
$BE peak frustration
$BE has just been halted from trading.
$BE no wonder price closed that way
$BE almost go time
$BE Let it go...
$BE buy SHARES
$BE the redness has arrived