BE
BLOOM ENERGY-A (BE)
NYSE
$287.57-$1.58 (-0.55%)
Price as of Oct 02, 2026 7:59 PM EDT
  • $85.2B
    Market Cap
  • 220.25%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    +33.08%
    Low Price$235.55
    High Price$291.25
  • 3 Months
    +6.74%
    Low Price$163.75
    High Price$295.05
  • 1 Year
    +220.25%
    Low Price$76.97
    High Price$345.85
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
284.00
297.59
283.10
289.15
+4.17%
12,898,072
10/01/2026
284.62
287.15
272.38
277.58
+0.22%
11,546,445
09/30/2026
296.06
300.46
276.90
276.98
-4.90%
15,279,668
09/29/2026
272.82
302.35
271.20
291.25
+10.80%
23,701,606
09/28/2026
282.51
286.26
259.46
262.87
-8.95%
15,575,059
09/25/2026
269.91
292.72
264.01
288.70
+8.27%
17,360,125
09/24/2026
256.00
269.34
251.30
266.65
-3.10%
18,080,739
09/23/2026
276.97
282.64
271.03
275.19
-0.48%
8,193,470
09/22/2026
274.16
284.25
268.97
276.53
+1.33%
10,586,063
09/21/2026
270.00
282.00
265.36
272.89
+2.73%
14,545,212
09/18/2026
284.32
285.10
265.00
265.63
-5.39%
73,471,748
09/17/2026
283.15
288.00
275.53
280.76
+3.98%
14,349,556
09/16/2026
268.24
275.18
261.81
270.02
+4.11%
13,495,645
09/15/2026
261.00
269.83
257.09
259.35
+0.89%
10,737,307
09/14/2026
256.40
261.70
249.05
257.05
-6.78%
14,904,167
09/11/2026
268.52
277.28
266.12
275.75
+6.68%
13,676,011
09/10/2026
260.71
271.50
257.01
258.49
-4.01%
11,521,828
09/09/2026
272.99
280.48
268.58
269.28
-2.86%
12,148,464
09/08/2026
267.76
283.83
259.78
277.22
+9.63%
27,470,615
09/04/2026
236.82
253.30
235.55
252.87
+7.35%
16,466,677
09/03/2026
219.00
238.41
212.12
235.55
+8.41%
15,661,640
09/02/2026
210.00
217.30
204.30
217.28
+1.71%
9,181,106
09/01/2026
203.50
213.66
197.50
213.63
+3.55%
10,793,911
08/31/2026
208.88
210.00
202.88
206.30
-2.12%
10,090,343
08/28/2026
215.71
222.40
209.12
210.77
-3.24%
11,407,797
08/27/2026
227.10
227.99
214.75
217.83
-0.17%
11,692,645
08/26/2026
213.94
227.34
212.30
218.21
+0.35%
11,989,749
08/25/2026
213.55
218.53
208.30
217.45
+6.58%
14,898,300
08/24/2026
191.98
209.92
185.93
204.02
+1.28%
15,248,127
08/21/2026
206.22
207.88
195.68
201.45
-0.51%
9,368,799
08/20/2026
203.50
206.85
197.33
202.48
-2.01%
9,456,529
08/19/2026
212.55
212.56
200.09
206.63
-1.14%
10,332,004
08/18/2026
220.77
222.70
205.50
209.01
-9.97%
15,418,458
08/17/2026
241.18
244.44
229.10
232.16
+0.97%
10,638,851
08/14/2026
233.66
248.57
227.67
229.94
-2.66%
12,235,494
08/13/2026
235.94
253.31
233.44
236.22
-0.40%
11,380,330
08/12/2026
236.71
249.99
231.18
237.16
+12.29%
15,885,708
08/11/2026
214.50
219.70
210.16
211.21
+0.28%
8,714,493
08/10/2026
221.00
221.04
210.02
210.63
-3.97%
9,018,989
08/07/2026
240.18
240.18
212.20
219.34
-4.20%
15,103,367
08/06/2026
223.00
249.45
221.21
228.96
-2.29%
11,845,210
08/05/2026
223.79
241.89
222.59
234.33
+2.73%
13,300,322
08/04/2026
225.38
237.45
219.21
228.11
+4.48%
18,880,347
08/03/2026
197.83
224.64
191.00
218.32
+6.08%
18,451,160
07/31/2026
230.78
235.49
205.43
205.81
-0.63%
21,962,750
07/30/2026
186.25
215.74
184.88
207.12
+26.49%
35,333,046
07/29/2026
183.50
185.66
157.33
163.75
-1.85%
44,344,820
07/28/2026
175.30
176.85
157.65
166.84
-11.34%
29,427,534
07/28/2026
$0.78 Earnings
07/27/2026
190.51
197.50
176.57
188.18
+1.78%
15,658,234
07/24/2026
214.19
214.19
183.22
184.89
-14.91%
16,017,323
07/23/2026
215.02
229.67
213.75
217.30
-0.42%
9,434,901
07/22/2026
217.57
229.86
216.52
218.22
-3.55%
9,325,430
07/21/2026
211.07
229.90
207.60
226.26
+14.82%
14,946,802
07/20/2026
213.88
220.00
195.09
197.06
-8.33%
17,547,532
07/17/2026
200.98
223.75
194.60
214.96
+3.98%
17,067,031
07/16/2026
228.30
229.98
204.56
206.73
-13.64%
16,337,785
07/15/2026
243.10
244.49
216.28
239.38
-1.65%
11,200,069
07/14/2026
246.59
252.00
234.53
243.40
+4.24%
8,768,333
07/13/2026
231.38
246.79
228.30
233.49
-4.55%
10,068,359
07/10/2026
251.21
251.21
229.55
244.61
-4.83%
14,892,283
07/09/2026
276.08
276.08
253.32
257.02
+1.07%
10,515,083
07/08/2026
262.60
269.72
235.34
254.29
-5.67%
19,197,767
07/07/2026
286.50
290.92
261.51
269.57
-8.64%
11,188,902
07/06/2026
280.92
305.41
276.68
295.05
+8.92%
11,624,426
07/02/2026
297.87
307.82
257.51
270.89
-6.43%
15,782,822
07/01/2026
290.63
320.00
286.25
289.50
-4.36%
16,354,634
06/30/2026
279.70
308.82
279.32
302.70
+10.07%
14,490,645
06/29/2026
272.45
283.62
261.33
275.01
+9.12%
17,520,172
06/26/2026
294.52
298.53
247.74
252.02
-18.49%
57,230,136
06/25/2026
346.29
351.28
297.97
309.18
-5.21%
13,128,338
06/24/2026
327.55
345.50
315.01
326.19
+1.31%
11,015,344
06/23/2026
309.35
329.69
300.31
321.98
-6.90%
11,493,556
06/22/2026
332.00
349.99
330.00
345.85
+5.15%
11,308,550
06/18/2026
297.60
329.51
294.81
328.91
+15.41%
16,008,493
06/17/2026
283.41
295.83
280.41
284.99
+1.46%
11,012,351
06/16/2026
274.10
297.97
271.01
280.88
+2.32%
11,265,037
06/15/2026
272.99
280.50
269.53
274.50
+5.49%
9,170,341
06/12/2026
246.00
269.23
245.00
260.22
+4.56%
8,608,448
06/11/2026
239.71
252.82
232.82
248.88
+6.25%
8,872,761
06/10/2026
248.19
258.63
230.61
234.23
-9.78%
16,785,436
06/09/2026
261.94
280.74
241.92
259.61
+2.38%
16,198,415
06/08/2026
265.50
265.51
248.58
253.57
-3.81%
8,627,275
06/05/2026
280.00
280.41
252.08
263.61
-9.53%
11,651,754
06/04/2026
278.79
295.69
272.11
291.37
+1.41%
6,633,373
06/03/2026
296.81
298.50
282.91
287.32
-5.13%
7,866,012
06/02/2026
280.39
305.11
279.10
302.85
+10.73%
12,996,247
06/01/2026
277.67
287.69
270.00
273.51
-4.03%
10,357,883
05/29/2026
280.00
287.00
268.13
285.00
-1.73%
16,908,733
05/28/2026
297.69
306.72
286.27
290.01
-1.29%
7,841,678
05/27/2026
300.75
303.94
285.90
293.80
-2.84%
6,627,882
05/26/2026
315.95
318.00
300.50
302.40
-0.03%
8,859,968
05/22/2026
320.32
322.83
301.85
302.49
-1.75%
9,523,449
05/21/2026
286.95
318.49
285.31
307.88
+9.06%
13,891,017
05/20/2026
269.18
292.99
264.34
282.31
+8.02%
10,408,884
05/19/2026
252.80
268.58
241.75
261.34
+1.02%
8,562,313
05/18/2026
275.66
277.80
249.01
258.71
-6.25%
10,992,667
05/15/2026
286.79
288.70
275.40
275.95
-9.05%
10,109,788
05/14/2026
291.00
310.00
282.10
303.41
+4.71%
8,049,153
05/13/2026
285.72
297.87
270.05
289.76
+3.23%
9,174,482