BE - Bloom Energy Corp
220.91
2.640 1.195%
Share volume: 12,031,944
Last Updated: 04-21-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$218.27
2.64
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $221.59 | $221.59 | $234.35 | $234.35 | $219.60 | $219.60 | $220.91 | $220.91 | 12,031,944 | $12,031,944.00 |
| 04-20-2026 | $207.86 | $207.86 | $220.70 | $220.70 | $201.80 | $201.80 | $218.27 | $218.27 | 8,765,735 | $8,765,735.00 |
| 04-17-2026 | $215.69 | $215.69 | $215.69 | $215.69 | $200.23 | $200.23 | $207.86 | $207.86 | 11,306,205 | $11,306,205.00 |
| 04-16-2026 | $213.50 | $213.50 | $215.43 | $215.43 | $202.27 | $202.27 | $210.06 | $210.06 | 8,893,312 | $8,893,312.00 |
| 04-15-2026 | $219.00 | $219.00 | $229.55 | $229.55 | $211.16 | $211.16 | $213.84 | $213.84 | 14,200,189 | $14,200,189.00 |
| 04-14-2026 | $202.78 | $202.78 | $219.27 | $219.27 | $197.40 | $197.40 | $219.03 | $219.03 | 25,038,729 | $25,038,729.00 |
| 04-13-2026 | $164.72 | $164.72 | $177.54 | $177.54 | $163.22 | $163.22 | $176.67 | $176.67 | 9,354,101 | $9,354,101.00 |
| 04-10-2026 | $161.88 | $161.88 | $170.88 | $170.88 | $160.35 | $160.35 | $166.70 | $166.70 | 9,105,327 | $9,105,327.00 |
| 04-09-2026 | $146.88 | $146.88 | $163.29 | $163.29 | $145.53 | $145.53 | $160.13 | $160.13 | 10,312,421 | $10,312,421.00 |
| 04-08-2026 | $149.40 | $149.40 | $156.79 | $156.79 | $144.54 | $144.54 | $146.78 | $146.78 | 10,713,118 | $10,713,118.00 |