BE
BLOOM ENERGY-A (BE)
NYSE
$220.02+$14.20 (+6.90%)
Price as of Aug 03, 2026 3:12 PM EDT
  • $60.6B
    Market Cap
  • 460.48%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -32.01%
    Low Price$163.75
    High Price$295.05
  • 3 Months
    -27.37%
    Low Price$163.75
    High Price$345.85
  • 1 Year
    +460.48%
    Low Price$36.10
    High Price$345.85
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
276.00
289.45
265.39
280.69
-1.14%
7,478,645
05/11/2026
269.50
296.39
267.98
283.92
+8.77%
11,489,851
05/08/2026
271.22
272.56
249.10
261.03
+0.92%
14,413,746
05/07/2026
284.40
285.18
256.27
258.64
-9.40%
10,704,492
05/06/2026
299.00
299.00
281.84
285.47
-3.31%
8,438,860
05/05/2026
294.01
299.51
287.02
295.25
+2.29%
7,478,238
05/04/2026
297.50
302.99
277.70
288.64
-0.65%
9,901,080
05/01/2026
283.94
291.69
273.21
290.52
+2.53%
9,534,833
04/30/2026
295.73
296.50
261.53
283.36
-1.60%
13,949,503
04/29/2026
276.55
290.50
267.46
287.97
+27.21%
19,896,192
04/28/2026
228.07
239.61
216.04
226.37
-3.54%
15,273,040
04/28/2026
$0.44 Earnings
04/27/2026
233.62
239.05
225.51
234.68
+1.52%
7,133,060
04/24/2026
240.56
242.20
231.02
231.17
-2.69%
6,568,991
04/23/2026
231.50
241.60
228.14
237.57
+3.40%
7,716,573
04/22/2026
228.88
235.35
226.45
229.75
+4.00%
7,039,632
04/21/2026
221.59
234.35
219.60
220.91
+1.21%
12,256,387
04/20/2026
207.86
220.70
201.80
218.27
+5.01%
8,764,312
04/17/2026
215.69
215.69
200.23
207.86
-1.05%
11,306,205
04/16/2026
213.50
215.43
202.27
210.06
-1.77%
8,893,312
04/15/2026
219.00
229.55
211.16
213.84
-2.37%
14,200,189
04/14/2026
202.78
219.27
197.40
219.03
+23.98%
25,038,729
04/13/2026
164.72
177.54
163.22
176.67
+5.98%
9,461,651
04/10/2026
161.88
170.88
160.35
166.70
+4.10%
9,104,436
04/09/2026
146.88
163.29
145.53
160.13
+9.10%
10,309,817
04/08/2026
149.40
156.79
144.54
146.78
+8.00%
10,713,118
04/07/2026
134.95
139.42
130.50
135.91
+0.67%
5,799,690
04/06/2026
136.18
140.30
133.57
135.00
-0.46%
4,953,928
04/02/2026
124.84
137.28
123.16
135.63
+2.40%
5,639,152
04/01/2026
135.10
141.56
132.14
132.45
-2.24%
12,365,703
03/31/2026
123.44
135.64
122.00
135.49
+13.37%
11,520,073
03/30/2026
133.33
133.76
116.51
119.51
-10.30%
13,266,716
03/27/2026
132.99
149.27
129.05
133.24
-0.21%
8,421,819
03/26/2026
145.00
149.51
131.50
133.52
-11.12%
11,103,368
03/25/2026
147.62
153.70
145.44
150.22
+2.98%
7,160,098
03/24/2026
140.52
146.67
136.96
145.88
+3.22%
11,845,821
03/23/2026
155.99
157.39
141.25
141.33
-5.86%
12,643,441
03/20/2026
167.35
169.09
148.06
150.12
-9.94%
15,965,132
03/19/2026
151.50
167.97
148.53
166.69
+6.46%
9,643,754
03/18/2026
161.43
164.49
156.33
156.58
-2.17%
8,578,986
03/17/2026
152.89
161.50
151.18
160.05
+4.14%
6,360,854
03/16/2026
159.40
162.27
149.27
153.68
-0.54%
10,967,039
03/13/2026
160.18
163.55
151.62
154.51
-1.69%
7,664,433
03/12/2026
158.85
165.41
155.65
157.17
-1.28%
9,228,755