BE - Bloom Energy Corp
280.69
-3.230 -1.151%
Share volume: 7,309,717
Last Updated: 05-12-2026
Electrical Equipment/Electrical Industrial Apparatus:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$283.92
-3.23
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $276.00 | $276.00 | $289.45 | $289.45 | $265.39 | $265.39 | $280.69 | $280.69 | 7,309,717 | $7,309,717.00 |
| 05-11-2026 | $269.50 | $269.50 | $296.39 | $296.39 | $267.98 | $267.98 | $283.92 | $283.92 | 11,493,922 | $11,493,922.00 |
| 05-08-2026 | $271.22 | $271.22 | $272.56 | $272.56 | $249.10 | $249.10 | $261.03 | $261.03 | 14,413,746 | $14,413,746.00 |
| 05-07-2026 | $284.40 | $284.40 | $285.18 | $285.18 | $256.27 | $256.27 | $258.64 | $258.64 | 10,704,492 | $10,704,492.00 |
| 05-06-2026 | $299.00 | $299.00 | $299.00 | $299.00 | $281.84 | $281.84 | $285.47 | $285.47 | 8,437,768 | $8,437,768.00 |
| 05-05-2026 | $294.01 | $294.01 | $299.51 | $299.51 | $287.02 | $287.02 | $295.25 | $295.25 | 7,478,238 | $7,478,238.00 |
| 05-04-2026 | $297.50 | $297.50 | $302.99 | $302.99 | $277.70 | $277.70 | $288.64 | $288.64 | 9,901,117 | $9,901,117.00 |
| 05-01-2026 | $283.94 | $283.94 | $291.69 | $291.69 | $273.21 | $273.21 | $290.52 | $290.52 | 9,534,833 | $9,534,833.00 |
| 04-30-2026 | $295.73 | $295.73 | $296.50 | $296.50 | $261.53 | $261.53 | $283.36 | $283.36 | 13,949,502 | $13,949,502.00 |
| 04-29-2026 | $276.55 | $276.55 | $290.50 | $290.50 | $267.46 | $267.46 | $287.97 | $287.97 | 19,882,500 | $19,882,500.00 |