BE - Bloom Energy Corp
226.37
-8.310 -3.671%
Share volume: 13,524,401
Last Updated: 04-28-2026
Electrical Equipment/Electrical Industrial Apparatus:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$234.68
-8.31
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $228.07 | $228.07 | $239.61 | $239.61 | $216.04 | $216.04 | $226.37 | $226.37 | 13,524,401 | $13,524,401.00 |
| 04-27-2026 | $233.62 | $233.62 | $239.05 | $239.05 | $225.51 | $225.51 | $234.68 | $234.68 | 7,118,310 | $7,118,310.00 |
| 04-24-2026 | $240.56 | $240.56 | $242.20 | $242.20 | $231.02 | $231.02 | $231.17 | $231.17 | 6,568,991 | $6,568,991.00 |
| 04-23-2026 | $231.50 | $231.50 | $241.60 | $241.60 | $228.14 | $228.14 | $237.57 | $237.57 | 7,716,573 | $7,716,573.00 |
| 04-22-2026 | $228.88 | $228.88 | $235.35 | $235.35 | $226.45 | $226.45 | $229.75 | $229.75 | 7,039,632 | $7,039,632.00 |
| 04-21-2026 | $221.59 | $221.59 | $234.35 | $234.35 | $219.60 | $219.60 | $220.91 | $220.91 | 12,258,834 | $12,258,834.00 |
| 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 |