BE - Bloom Energy Corp
164.78
11.760 7.137%
Share volume: 9,776,755
Last Updated: 03-04-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$153.02
11.76
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $155.70 | $155.70 | $165.00 | $165.00 | $150.15 | $150.15 | $164.78 | $164.78 | 9,776,755 | $9,776,755.00 |
| 03-03-2026 | $156.00 | $156.00 | $158.29 | $158.29 | $147.56 | $147.56 | $153.02 | $153.02 | 10,771,890 | $10,771,890.00 |
| 03-02-2026 | $153.41 | $153.41 | $166.28 | $166.28 | $148.19 | $148.19 | $166.00 | $166.00 | 8,368,946 | $8,368,946.00 |
| 02-27-2026 | $164.49 | $164.49 | $167.45 | $167.45 | $151.80 | $151.80 | $155.67 | $155.67 | 11,523,454 | $11,523,454.00 |
| 02-26-2026 | $172.60 | $172.60 | $172.60 | $172.60 | $158.84 | $158.84 | $168.57 | $168.57 | 10,828,638 | $10,828,638.00 |
| 02-25-2026 | $169.33 | $169.33 | $180.90 | $180.90 | $167.54 | $167.54 | $174.77 | $174.77 | 10,984,599 | $10,984,599.00 |
| 02-24-2026 | $157.40 | $157.40 | $173.07 | $173.07 | $154.69 | $154.69 | $166.20 | $166.20 | 11,074,045 | $11,074,045.00 |
| 02-23-2026 | $147.70 | $147.70 | $161.25 | $161.25 | $145.84 | $145.84 | $160.28 | $160.28 | 10,049,029 | $10,049,029.00 |
| 02-20-2026 | $155.83 | $155.83 | $159.11 | $159.11 | $144.06 | $144.06 | $147.55 | $147.55 | 10,179,341 | $10,179,341.00 |
| 02-19-2026 | $154.13 | $154.13 | $160.08 | $160.08 | $150.70 | $150.70 | $159.00 | $159.00 | 8,551,259 | $8,551,259.00 |