BE
Bloom Energy Corporation NYQ · BE
$197.06
-17.90
(-8.33%)
Pullback · -1.85σ
Price alert —
Loading…
Sign in to get a one-time email the moment BE crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $213.88 | $220.00 | $195.09 | $197.06 | 17.2M |
| 2026-07-17 | $200.98 | $223.75 | $194.60 | $214.96 | 17.1M |
| 2026-07-16 | $228.30 | $229.98 | $204.56 | $206.73 | 16.3M |
| 2026-07-15 | $243.10 | $244.49 | $216.28 | $239.38 | 11.2M |
| 2026-07-14 | $246.59 | $252.00 | $234.53 | $243.40 | 8.8M |
| 2026-07-13 | $231.38 | $246.79 | $228.30 | $233.49 | 10.1M |
| 2026-07-10 | $251.21 | $251.21 | $229.55 | $244.61 | 14.9M |
| 2026-07-09 | $276.08 | $276.08 | $253.32 | $257.02 | 10.5M |
| 2026-07-08 | $262.60 | $269.72 | $235.34 | $254.29 | 19.2M |
| 2026-07-07 | $286.50 | $290.92 | $261.51 | $269.57 | 11.2M |
| 2026-07-06 | $280.92 | $305.41 | $276.68 | $295.05 | 11.6M |
| 2026-07-02 | $297.87 | $307.82 | $257.51 | $270.89 | 15.7M |
| 2026-07-01 | $290.63 | $320.00 | $286.25 | $289.50 | 16.4M |
| 2026-06-30 | $279.70 | $308.82 | $279.32 | $302.70 | 14.5M |
| 2026-06-29 | $272.45 | $283.62 | $261.33 | $275.01 | 17.5M |
| 2026-06-26 | $294.52 | $298.53 | $247.74 | $252.02 | 57.2M |
| 2026-06-25 | $346.29 | $351.28 | $297.97 | $309.18 | 13.1M |
| 2026-06-24 | $327.55 | $345.50 | $315.01 | $326.19 | 11.0M |
| 2026-06-23 | $309.35 | $329.69 | $300.31 | $321.98 | 11.5M |
| 2026-06-22 | $332.00 | $349.99 | $330.00 | $345.85 | 11.3M |
| 2026-06-18 | $297.60 | $329.51 | $294.81 | $328.91 | 16.0M |
| 2026-06-17 | $283.41 | $295.83 | $280.41 | $284.99 | 11.0M |
| 2026-06-16 | $274.10 | $297.97 | $271.01 | $280.88 | 11.3M |
| 2026-06-15 | $272.99 | $280.50 | $269.53 | $274.50 | 9.2M |
| 2026-06-12 | $246.00 | $269.23 | $245.00 | $260.22 | 8.6M |
| 2026-06-11 | $239.71 | $252.82 | $232.82 | $248.88 | 8.9M |
| 2026-06-10 | $248.19 | $258.63 | $230.60 | $234.23 | 15.5M |
| 2026-06-09 | $261.94 | $280.74 | $241.92 | $259.61 | 16.2M |
| 2026-06-08 | $265.50 | $265.51 | $248.58 | $253.57 | 8.6M |
| 2026-06-05 | $280.00 | $280.41 | $252.08 | $263.61 | 11.7M |
| 2026-06-04 | $278.79 | $295.69 | $272.11 | $291.37 | 6.6M |
| 2026-06-03 | $296.81 | $298.50 | $282.91 | $287.32 | 7.9M |
| 2026-06-02 | $280.39 | $305.11 | $279.10 | $302.85 | 13.0M |
| 2026-06-01 | $277.67 | $287.69 | $270.00 | $273.51 | 10.4M |
| 2026-05-29 | $280.00 | $287.00 | $268.13 | $285.00 | 16.9M |
| 2026-05-28 | $297.69 | $306.72 | $286.27 | $290.01 | 7.8M |
| 2026-05-27 | $300.75 | $303.94 | $285.90 | $293.80 | 6.6M |
| 2026-05-26 | $315.95 | $318.00 | $300.50 | $302.40 | 8.9M |
| 2026-05-22 | $320.32 | $322.83 | $301.85 | $302.49 | 9.5M |
| 2026-05-21 | $286.95 | $318.49 | $285.31 | $307.88 | 13.9M |
| 2026-05-20 | $269.18 | $292.99 | $264.33 | $282.31 | 10.4M |
| 2026-05-19 | $252.79 | $268.58 | $241.75 | $261.34 | 8.6M |
| 2026-05-18 | $275.66 | $277.80 | $249.01 | $258.71 | 11.0M |
| 2026-05-15 | $286.79 | $288.70 | $275.40 | $275.95 | 10.1M |
| 2026-05-14 | $291.00 | $310.00 | $282.10 | $303.41 | 8.0M |
| 2026-05-13 | $285.72 | $297.87 | $270.05 | $289.76 | 9.1M |
| 2026-05-12 | $276.00 | $289.45 | $265.39 | $280.69 | 7.5M |
| 2026-05-11 | $269.50 | $296.39 | $267.98 | $283.92 | 11.5M |
| 2026-05-08 | $271.22 | $272.56 | $249.10 | $261.03 | 14.4M |
| 2026-05-07 | $284.40 | $285.18 | $256.27 | $258.64 | 10.7M |
| 2026-05-06 | $299.00 | $299.00 | $281.84 | $285.47 | 8.4M |
| 2026-05-05 | $294.01 | $299.51 | $287.02 | $295.25 | 7.5M |
| 2026-05-04 | $297.50 | $302.99 | $277.70 | $288.64 | 9.9M |
| 2026-05-01 | $283.94 | $291.69 | $273.21 | $290.52 | 9.5M |
| 2026-04-30 | $295.73 | $296.50 | $261.52 | $283.36 | 13.9M |
| 2026-04-29 | $276.55 | $290.50 | $267.46 | $287.97 | 19.9M |
| 2026-04-28 | $228.07 | $239.61 | $216.04 | $226.37 | 15.3M |
| 2026-04-27 | $233.62 | $239.05 | $225.51 | $234.68 | 7.1M |
| 2026-04-24 | $240.56 | $242.20 | $231.02 | $231.17 | 6.6M |
| 2026-04-23 | $231.50 | $241.60 | $228.14 | $237.57 | 7.7M |
| 2026-04-22 | $228.88 | $235.35 | $226.45 | $229.75 | 7.0M |
| 2026-04-21 | $221.59 | $234.35 | $219.60 | $220.91 | 12.3M |
| 2026-04-20 | $207.86 | $220.70 | $201.80 | $218.27 | 8.8M |
| 2026-04-17 | $215.69 | $215.69 | $200.23 | $207.86 | 11.3M |
| 2026-04-16 | $213.50 | $215.43 | $202.27 | $210.06 | 8.9M |
| 2026-04-15 | $218.99 | $229.55 | $211.16 | $213.84 | 14.2M |
| 2026-04-14 | $202.78 | $219.27 | $197.40 | $219.03 | 25.0M |
| 2026-04-13 | $164.72 | $177.54 | $163.22 | $176.67 | 9.4M |
| 2026-04-10 | $161.88 | $170.88 | $160.35 | $166.70 | 9.1M |
| 2026-04-09 | $146.88 | $163.29 | $145.53 | $160.13 | 10.3M |
| 2026-04-08 | $149.40 | $156.79 | $144.54 | $146.78 | 10.7M |
| 2026-04-07 | $134.95 | $139.42 | $130.50 | $135.91 | 5.8M |
| 2026-04-06 | $136.18 | $140.30 | $133.57 | $135.00 | 5.0M |
| 2026-04-02 | $124.84 | $137.28 | $123.16 | $135.63 | 5.6M |
| 2026-04-01 | $135.10 | $141.56 | $132.14 | $132.45 | 12.4M |
| 2026-03-31 | $123.44 | $135.64 | $122.00 | $135.49 | 11.5M |
| 2026-03-30 | $133.32 | $133.76 | $116.50 | $119.51 | 13.3M |
| 2026-03-27 | $132.99 | $149.27 | $129.05 | $133.24 | 8.4M |
| 2026-03-26 | $145.00 | $149.51 | $131.50 | $133.52 | 11.1M |
| 2026-03-25 | $147.62 | $153.70 | $145.44 | $150.22 | 7.2M |
| 2026-03-24 | $140.51 | $146.67 | $136.96 | $145.88 | 11.8M |
| 2026-03-23 | $155.99 | $157.39 | $141.25 | $141.33 | 12.6M |
| 2026-03-20 | $167.35 | $169.09 | $148.06 | $150.12 | 16.0M |
| 2026-03-19 | $151.50 | $167.97 | $148.53 | $166.69 | 9.6M |
| 2026-03-18 | $161.43 | $164.49 | $156.33 | $156.58 | 8.6M |
| 2026-03-17 | $152.89 | $161.50 | $151.18 | $160.05 | 6.4M |
| 2026-03-16 | $159.40 | $162.27 | $149.27 | $153.68 | 11.0M |
| 2026-03-13 | $160.18 | $163.55 | $151.62 | $154.51 | 7.7M |
| 2026-03-12 | $158.85 | $165.41 | $155.65 | $157.17 | 9.2M |
| 2026-03-11 | $153.71 | $164.65 | $153.00 | $159.21 | 9.4M |
| 2026-03-10 | $150.80 | $159.65 | $150.74 | $154.00 | 10.8M |
| 2026-03-09 | $134.55 | $153.75 | $132.50 | $151.32 | 13.0M |
| 2026-03-06 | $153.00 | $155.75 | $135.11 | $135.19 | 14.9M |
| 2026-03-05 | $161.00 | $165.88 | $151.80 | $159.99 | 9.6M |
| 2026-03-04 | $155.70 | $165.00 | $150.15 | $164.78 | 9.9M |
| 2026-03-03 | $156.00 | $158.29 | $147.56 | $153.02 | 10.8M |
| 2026-03-02 | $153.41 | $166.28 | $148.19 | $166.00 | 8.4M |
| 2026-02-27 | $164.49 | $167.45 | $151.80 | $155.67 | 11.5M |
| 2026-02-26 | $172.60 | $172.60 | $158.84 | $168.57 | 10.8M |
| 2026-02-25 | $169.33 | $180.90 | $167.54 | $174.77 | 11.0M |
| 2026-02-24 | $157.40 | $173.07 | $154.69 | $166.20 | 11.1M |
| 2026-02-23 | $147.70 | $161.25 | $145.84 | $160.28 | 10.0M |
| 2026-02-20 | $155.83 | $159.11 | $144.06 | $147.55 | 10.2M |
| 2026-02-19 | $154.13 | $160.08 | $150.70 | $159.00 | 8.6M |
| 2026-02-18 | $146.65 | $158.40 | $145.50 | $157.27 | 10.1M |
| 2026-02-17 | $135.20 | $145.45 | $131.52 | $145.32 | 7.8M |
| 2026-02-13 | $136.21 | $144.60 | $131.00 | $139.74 | 8.3M |
| 2026-02-12 | $159.60 | $160.00 | $136.60 | $139.03 | 13.3M |
| 2026-02-11 | $153.50 | $160.00 | $137.19 | $155.54 | 13.6M |
| 2026-02-10 | $152.96 | $157.62 | $142.68 | $148.70 | 9.9M |
| 2026-02-09 | $145.00 | $157.00 | $141.38 | $155.17 | 11.4M |
| 2026-02-06 | $153.27 | $156.50 | $133.77 | $143.03 | 20.9M |
| 2026-02-05 | $141.98 | $147.15 | $131.66 | $136.60 | 14.1M |
| 2026-02-04 | $168.00 | $169.13 | $134.10 | $147.35 | 17.4M |
| 2026-02-03 | $163.16 | $176.49 | $159.02 | $168.89 | 13.7M |
| 2026-02-02 | $151.00 | $158.54 | $147.01 | $156.13 | 9.2M |
| 2026-01-30 | $156.40 | $161.80 | $146.55 | $151.37 | 11.5M |
| 2026-01-29 | $164.00 | $165.65 | $149.79 | $156.51 | 11.9M |
| 2026-01-28 | $154.00 | $167.57 | $154.00 | $165.39 | 12.9M |
| 2026-01-27 | $141.00 | $153.46 | $136.25 | $152.31 | 13.1M |
| 2026-01-26 | $142.00 | $147.65 | $137.23 | $139.62 | 9.1M |
| 2026-01-23 | $144.24 | $148.35 | $137.76 | $144.89 | 7.8M |
| 2026-01-22 | $153.70 | $154.76 | $141.86 | $145.63 | 8.3M |
| 2026-01-21 | $152.80 | $155.87 | $142.43 | $150.56 | 12.7M |