Bloom Energy Corporation Class A Common Stock (NY:BE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	131.69	135.01	121.30	132.16	17,632,120	+4.31(+3.37%)
Oct 30, 2025	131.96	137.04	127.11	127.85	17,999,180	-5.86(-4.38%)
Oct 29, 2025	129.30	144.20	122.22	133.71	26,808,836	+20.43(+18.03%)
Oct 28, 2025	108.00	113.52	105.84	113.28	12,837,711	+4.75(+4.38%)
Oct 27, 2025	112.66	113.17	103.00	108.53	9,107,225	-1.85(-1.68%)
Oct 24, 2025	106.00	111.37	104.25	110.38	10,390,319	+8.96(+8.83%)
Oct 23, 2025	94.24	103.81	93.23	101.42	8,221,413	+7.05(+7.47%)
Oct 22, 2025	100.68	103.62	88.23	94.37	16,237,251	-10.01(-9.59%)
Oct 21, 2025	108.35	108.92	98.46	104.38	9,651,406	-4.68(-4.29%)
Oct 20, 2025	116.14	119.60	108.21	109.06	8,367,017	-2.44(-2.19%)
Oct 17, 2025	112.40	114.21	106.35	111.50	10,327,258	-3.59(-3.12%)
Oct 16, 2025	119.44	122.90	112.72	115.09	13,359,667	-1.49(-1.28%)
Oct 15, 2025	120.81	125.75	115.93	116.58	16,726,088	+2.52(+2.21%)
Oct 14, 2025	107.58	116.88	101.55	114.06	14,154,940	+4.15(+3.78%)
Oct 13, 2025	105.99	115.21	102.34	109.91	28,732,446	+23.04(+26.52%)
Oct 10, 2025	86.10	92.73	85.11	86.87	13,482,683	+0.22(+0.25%)
Oct 09, 2025	87.71	89.44	85.08	86.65	8,232,172	-0.93(-1.06%)
Oct 08, 2025	88.15	90.00	85.50	87.58	7,967,373	+1.52(+1.77%)
Oct 07, 2025	88.83	92.34	83.47	86.06	10,811,789	-0.91(-1.05%)
Oct 06, 2025	92.99	95.69	86.27	86.97	12,266,735	-3.32(-3.68%)
Oct 03, 2025	88.96	93.80	86.50	90.29	14,071,021	+2.29(+2.60%)
Oct 02, 2025	89.14	92.16	85.03	88.00	15,345,342	-2.19(-2.43%)
Oct 01, 2025	82.67	91.23	82.67	90.19	20,286,984	+5.62(+6.65%)
Sep 30, 2025	72.60	85.67	70.89	84.57	25,085,048	+10.97(+14.90%)
Sep 29, 2025	72.91	75.55	71.92	73.60	10,751,882	+3.28(+4.66%)
Sep 26, 2025	67.25	71.46	66.62	70.32	9,395,247	+1.63(+2.37%)
Sep 25, 2025	63.00	69.49	61.37	68.69	17,708,184	-0.49(-0.71%)
Sep 24, 2025	69.28	69.57	64.27	69.18	33,516,546	-8.20(-10.60%)
Sep 23, 2025	82.00	86.00	75.60	77.38	22,179,806	-8.89(-10.30%)
Sep 22, 2025	83.73	86.89	81.00	86.27	10,900,335	+1.34(+1.58%)
Sep 19, 2025	84.00	85.40	81.61	84.93	16,593,615	+3.96(+4.89%)
Sep 18, 2025	80.50	84.02	77.61	80.97	15,369,643	+1.30(+1.63%)
Sep 17, 2025	73.75	80.71	72.35	79.67	16,339,474	+6.38(+8.71%)
Sep 16, 2025	71.85	73.42	69.94	73.29	14,045,195	+6.27(+9.36%)
Sep 15, 2025	68.00	68.55	63.94	67.02	11,511,660	-0.24(-0.36%)
Sep 12, 2025	66.01	67.26	62.62	67.26	13,499,617	-0.03(-0.04%)
Sep 11, 2025	64.11	68.74	63.85	67.29	12,235,748	+4.33(+6.88%)
Sep 10, 2025	60.13	65.63	60.00	62.96	21,919,334	+7.96(+14.47%)
Sep 09, 2025	54.00	55.80	52.00	55.00	10,128,524	+1.56(+2.92%)
Sep 08, 2025	57.48	58.75	53.32	53.44	8,559,114	-3.63(-6.36%)
Sep 05, 2025	56.44	57.33	54.37	57.07	9,464,043	+2.16(+3.93%)
Sep 04, 2025	52.75	55.25	52.75	54.91	9,962,697	+2.46(+4.69%)
Sep 03, 2025	51.88	53.35	50.05	52.45	7,662,412	+1.10(+2.14%)