BE - Bloom Energy Corp
151.32
16.130 10.660%
Share volume: 12,870,956
Last Updated: 03-09-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$135.19
16.13
0.12%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $134.55 | $134.55 | $153.75 | $153.75 | $132.50 | $132.50 | $151.32 | $151.32 | 12,870,956 | $12,870,956.00 |
| 03-06-2026 | $153.00 | $153.00 | $155.75 | $155.75 | $135.11 | $135.11 | $135.19 | $135.19 | 14,852,802 | $14,852,802.00 |
| 03-05-2026 | $161.00 | $161.00 | $165.88 | $165.88 | $151.80 | $151.80 | $159.99 | $159.99 | 9,596,322 | $9,596,322.00 |
| 03-04-2026 | $155.70 | $155.70 | $165.00 | $165.00 | $150.15 | $150.15 | $164.78 | $164.78 | 9,851,068 | $9,851,068.00 |
| 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 |