BE - Bloom Energy Corp
135.49
15.980 11.794%
Share volume: 11,405,992
Last Updated: 03-31-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$119.51
15.98
0.13%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $123.44 | $123.44 | $135.64 | $135.64 | $122.00 | $122.00 | $135.49 | $135.49 | 11,405,992 | $11,405,992.00 |
| 03-30-2026 | $133.33 | $133.33 | $133.76 | $133.76 | $116.51 | $116.51 | $119.51 | $119.51 | 13,266,716 | $13,266,716.00 |
| 03-27-2026 | $132.99 | $132.99 | $149.27 | $149.27 | $129.05 | $129.05 | $133.24 | $133.24 | 8,421,819 | $8,421,819.00 |
| 03-26-2026 | $145.00 | $145.00 | $149.51 | $149.51 | $131.50 | $131.50 | $133.52 | $133.52 | 11,103,368 | $11,103,368.00 |
| 03-25-2026 | $147.62 | $147.62 | $153.70 | $153.70 | $145.44 | $145.44 | $150.22 | $150.22 | 7,160,098 | $7,160,098.00 |
| 03-24-2026 | $140.52 | $140.52 | $146.67 | $146.67 | $136.96 | $136.96 | $145.88 | $145.88 | 11,845,821 | $11,845,821.00 |
| 03-23-2026 | $155.99 | $155.99 | $157.39 | $157.39 | $141.25 | $141.25 | $141.33 | $141.33 | 12,643,441 | $12,643,441.00 |
| 03-20-2026 | $167.35 | $167.35 | $169.09 | $169.09 | $148.06 | $148.06 | $150.12 | $150.12 | 15,965,958 | $15,965,958.00 |
| 03-19-2026 | $151.50 | $151.50 | $167.97 | $167.97 | $148.53 | $148.53 | $166.69 | $166.69 | 9,643,754 | $9,643,754.00 |
| 03-18-2026 | $161.43 | $161.43 | $164.49 | $164.49 | $156.33 | $156.33 | $156.58 | $156.58 | 8,578,986 | $8,578,986.00 |