Bloom Energy Corporation (BE) Price History
Daily open, high, low, close and volume for Bloom Energy Corporation (BE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €250.50 | €250.50 | €244.50 | €244.50 | 44 |
| 2026-10-08 | €254.50 | €255.00 | €246.50 | €246.50 | 39 |
| 2026-10-07 | €261.00 | €261.00 | €256.00 | €256.00 | 0 |
| 2026-10-06 | €257.50 | €263.00 | €256.50 | €262.00 | 39 |
| 2026-10-05 | €259.50 | €259.50 | €256.50 | €257.50 | 0 |
| 2026-10-02 | €249.00 | €257.00 | €249.00 | €257.00 | 40 |
| 2026-10-01 | €255.00 | €255.50 | €244.50 | €244.50 | 0 |
| 2026-09-30 | €258.50 | €261.00 | €246.50 | €246.50 | 1 |
| 2026-09-29 | €232.00 | €260.00 | €232.00 | €260.00 | 96 |
| 2026-09-28 | €245.50 | €248.50 | €229.50 | €229.50 | 13 |
| 2026-09-25 | €239.00 | €250.50 | €233.00 | €250.50 | 1 |
| 2026-09-24 | €237.50 | €237.50 | €222.00 | €225.50 | 114 |
| 2026-09-23 | €243.00 | €245.50 | €241.50 | €243.50 | 49 |
| 2026-09-22 | €236.50 | €244.50 | €236.50 | €244.00 | 88 |
| 2026-09-21 | €237.50 | €243.50 | €236.00 | €243.50 | 45 |
| 2026-09-18 | €249.50 | €250.00 | €234.50 | €234.50 | 1 |
| 2026-09-17 | €243.50 | €248.00 | €240.50 | €244.00 | 689 |
| 2026-09-16 | €231.50 | €235.00 | €229.00 | €234.00 | 141 |
| 2026-09-15 | €222.00 | €231.50 | €219.00 | €228.50 | 401 |
| 2026-09-14 | €225.50 | €225.50 | €220.50 | €223.00 | 129 |
| 2026-09-11 | €229.00 | €232.50 | €228.00 | €232.50 | 86 |
| 2026-09-10 | €228.00 | €228.50 | €225.00 | €228.50 | 79 |
| 2026-09-09 | €239.00 | €241.00 | €233.00 | €234.50 | 182 |
| 2026-09-08 | €231.50 | €238.00 | €227.00 | €238.00 | 608 |
| 2026-09-07 | €228.50 | €236.50 | €228.00 | €234.00 | 212 |
| 2026-09-04 | €205.00 | €208.50 | €205.00 | €208.50 | 162 |
| 2026-09-03 | €188.80 | €190.20 | €186.20 | €186.80 | 405 |
| 2026-09-02 | €182.00 | €182.80 | €177.80 | €179.40 | 416 |
| 2026-09-01 | €178.40 | €178.40 | €174.00 | €177.00 | 152 |
| 2026-08-31 | €182.60 | €182.60 | €175.80 | €176.20 | 129 |
| 2026-08-28 | €184.60 | €187.20 | €184.40 | €187.20 | 91 |
| 2026-08-27 | €195.20 | €199.60 | €186.60 | €186.60 | 215 |
| 2026-08-26 | €186.20 | €190.60 | €185.00 | €190.40 | 291 |
| 2026-08-25 | €186.20 | €187.40 | €182.40 | €184.20 | 266 |
| 2026-08-24 | €166.40 | €167.60 | €161.80 | €165.80 | 90 |
| 2026-08-21 | €175.20 | €177.20 | €168.60 | €168.60 | 379 |
| 2026-08-20 | €180.00 | €180.00 | €171.60 | €171.60 | 237 |
| 2026-08-19 | €178.60 | €183.60 | €177.80 | €180.80 | 227 |
| 2026-08-18 | €195.40 | €195.80 | €190.40 | €192.00 | 489 |
| 2026-08-17 | €206.50 | €209.50 | €204.50 | €204.50 | 740 |
| 2026-08-14 | €206.50 | €208.00 | €200.50 | €203.50 | 114 |
| 2026-08-13 | €208.00 | €211.00 | €205.00 | €211.00 | 343 |
| 2026-08-12 | €187.40 | €205.50 | €187.40 | €205.50 | 258 |
| 2026-08-11 | €182.80 | €187.00 | €181.80 | €187.00 | 321 |
| 2026-08-10 | €191.80 | €194.00 | €184.60 | €184.60 | 497 |
| 2026-08-07 | €202.00 | €209.50 | €191.00 | €191.00 | 126 |
| 2026-08-06 | €199.00 | €212.00 | €196.40 | €212.00 | 254 |
| 2026-08-05 | €201.00 | €205.50 | €194.00 | €205.50 | 375 |
| 2026-08-04 | €195.60 | €204.50 | €191.60 | €204.50 | 377 |
| 2026-08-03 | €182.20 | €188.20 | €169.60 | €188.20 | 406 |
| 2026-07-31 | €195.40 | €196.60 | €181.80 | €181.80 | 538 |
| 2026-07-30 | €143.40 | €179.20 | €142.80 | €179.20 | 222 |
| 2026-07-29 | €162.80 | €164.00 | €143.40 | €144.40 | 317 |
| 2026-07-28 | €161.40 | €161.40 | €146.80 | €146.80 | 227 |
| 2026-07-27 | €170.40 | €171.60 | €156.60 | €156.60 | 466 |
| 2026-07-24 | €190.00 | €193.40 | €174.80 | €179.00 | 494 |
| 2026-07-23 | €195.60 | €199.00 | €191.60 | €192.00 | 159 |
| 2026-07-22 | €191.80 | €200.50 | €187.40 | €200.50 | 427 |
| 2026-07-21 | €182.60 | €185.80 | €181.40 | €185.20 | 279 |
| 2026-07-20 | €187.40 | €191.80 | €171.60 | €175.00 | 601 |
| 2026-07-17 | €174.40 | €185.60 | €172.80 | €185.60 | 152 |
| 2026-07-16 | €205.00 | €205.00 | €195.20 | €195.40 | 255 |
| 2026-07-15 | €218.50 | €219.00 | €202.50 | €202.50 | 356 |
| 2026-07-14 | €209.00 | €218.00 | €209.00 | €215.50 | 378 |
| 2026-07-13 | €202.50 | €211.50 | €201.00 | €211.50 | 101 |
| 2026-07-10 | €222.50 | €224.50 | €203.50 | €203.50 | 308 |
| 2026-07-09 | €228.00 | €240.00 | €228.00 | €231.50 | 381 |
| 2026-07-08 | €230.00 | €232.50 | €220.50 | €230.00 | 754 |
| 2026-07-07 | €251.00 | €251.00 | €232.50 | €232.50 | 480 |
| 2026-07-06 | €247.50 | €258.50 | €244.00 | €258.50 | 493 |
| 2026-07-03 | €244.50 | €246.50 | €244.50 | €244.50 | 106 |
| 2026-07-02 | €245.50 | €265.00 | €237.50 | €237.50 | 2,184 |
| 2026-07-01 | €287.00 | €289.00 | €255.00 | €272.50 | 498 |
| 2026-06-30 | €244.50 | €256.50 | €243.00 | €256.00 | 474 |
| 2026-06-29 | €235.00 | €245.50 | €229.00 | €233.00 | 1,333 |
| 2026-06-26 | €270.00 | €270.00 | €236.50 | €236.50 | 1,253 |
| 2026-06-25 | €303.50 | €308.00 | €271.50 | €271.50 | 2,614 |
| 2026-06-24 | €287.50 | €299.00 | €280.50 | €299.00 | 3,734 |
| 2026-06-23 | €282.50 | €285.50 | €268.50 | €282.50 | 3,019 |
| 2026-06-22 | €285.50 | €299.00 | €285.00 | €297.00 | 270 |
| 2026-06-19 | €283.50 | €284.50 | €282.50 | €284.00 | 124 |
| 2026-06-18 | €255.50 | €272.50 | €255.00 | €272.50 | 302 |
| 2026-06-17 | €248.00 | €253.00 | €244.50 | €246.00 | 74 |
| 2026-06-16 | €238.00 | €255.00 | €234.50 | €255.00 | 21 |
| 2026-06-15 | €237.50 | €238.00 | €234.00 | €235.00 | 134 |
| 2026-06-12 | €213.00 | €224.00 | €213.00 | €224.00 | 144 |
| 2026-06-11 | €206.50 | €212.00 | €204.50 | €211.50 | 129 |
| 2026-06-10 | €222.00 | €222.00 | €204.00 | €204.00 | 290 |
| 2026-06-09 | €226.50 | €230.00 | €221.00 | €221.00 | 30 |
| 2026-06-08 | €223.00 | €232.50 | €223.00 | €223.00 | 53 |
| 2026-06-05 | €244.00 | €244.50 | €234.50 | €234.50 | 34 |
| 2026-06-04 | €247.00 | €247.00 | €236.00 | €244.50 | 35 |
| 2026-06-03 | €261.50 | €261.50 | €251.50 | €252.00 | 234 |
| 2026-06-02 | €235.00 | €259.50 | €235.00 | €259.50 | 157 |
| 2026-06-01 | €241.50 | €241.50 | €232.50 | €236.00 | 40 |
| 2026-05-29 | €243.50 | €244.50 | €234.50 | €234.50 | 155 |
| 2026-05-28 | €251.50 | €256.00 | €249.00 | €256.00 | 190 |
| 2026-05-27 | €260.50 | €263.50 | €249.50 | €257.50 | 174 |
| 2026-05-26 | €268.50 | €271.00 | €261.00 | €261.50 | 277 |
| 2026-05-25 | €270.00 | €275.50 | €270.00 | €273.50 | 227 |
| 2026-05-22 | €272.00 | €282.50 | €269.50 | €269.50 | 234 |
| 2026-05-21 | €247.00 | €249.50 | €246.50 | €246.50 | 143 |
| 2026-05-20 | €227.50 | €246.50 | €227.50 | €246.50 | 131 |
| 2026-05-19 | €221.50 | €221.50 | €212.50 | €218.50 | 185 |
| 2026-05-18 | €236.50 | €240.50 | €224.00 | €224.00 | 25 |
| 2026-05-15 | €254.50 | €254.50 | €241.00 | €242.00 | 135 |
| 2026-05-14 | €248.50 | €256.50 | €246.00 | €256.50 | 21 |
| 2026-05-13 | €243.00 | €250.50 | €239.50 | €250.50 | 235 |
| 2026-05-12 | €237.50 | €239.00 | €233.00 | €233.00 | 26 |
| 2026-05-11 | €223.00 | €248.50 | €221.50 | €248.50 | 218 |
| 2026-05-08 | €229.50 | €232.00 | €216.00 | €216.00 | 26 |
| 2026-05-07 | €244.00 | €244.00 | €235.50 | €235.50 | 36 |
| 2026-05-06 | €253.50 | €260.00 | €245.50 | €245.50 | 182 |
| 2026-05-05 | €248.50 | €255.00 | €247.50 | €252.00 | 201 |
| 2026-05-04 | €251.50 | €257.50 | €241.50 | €241.50 | 162 |
| 2026-04-30 | €248.00 | €252.00 | €233.00 | €233.00 | 178 |
| 2026-04-29 | €218.50 | €244.00 | €218.50 | €240.50 | 698 |
| 2026-04-28 | €204.50 | €205.50 | €188.40 | €188.40 | 472 |
| 2026-04-27 | €199.00 | €201.00 | €196.80 | €200.50 | 314 |
| 2026-04-24 | €206.50 | €209.50 | €202.50 | €202.50 | 58 |
| 2026-04-23 | €194.00 | €206.50 | €193.40 | €206.50 | 352 |
| 2026-04-22 | €194.60 | €200.00 | €194.60 | €196.80 | 539 |
| 2026-04-21 | €186.80 | €193.40 | €186.60 | €193.40 | 449 |
| 2026-04-20 | €173.80 | €182.40 | €173.00 | €182.40 | 288 |
| 2026-04-17 | €177.60 | €182.20 | €173.80 | €173.80 | 159 |
| 2026-04-16 | €181.40 | €182.80 | €175.80 | €179.20 | 532 |
| 2026-04-15 | €182.40 | €191.20 | €182.40 | €191.20 | 475 |
| 2026-04-14 | €172.00 | €184.40 | €168.60 | €184.40 | 457 |
| 2026-04-13 | €139.80 | €143.60 | €139.80 | €143.60 | 234 |
| 2026-04-10 | €136.40 | €145.00 | €136.40 | €145.00 | 353 |
| 2026-04-09 | €123.80 | €136.20 | €123.80 | €136.20 | 153 |
| 2026-04-08 | €125.60 | €131.60 | €125.60 | €126.80 | 433 |
| 2026-04-07 | €115.80 | €119.00 | €115.00 | €116.20 | 211 |
| 2026-04-02 | €110.38 | €117.98 | €105.76 | €117.98 | 1,292 |
| 2026-04-01 | €119.82 | €120.58 | €116.00 | €116.00 | 2,467 |
| 2026-03-31 | €104.22 | €112.10 | €103.58 | €111.08 | 1,905 |
| 2026-03-30 | €116.12 | €117.68 | €103.44 | €103.44 | 1,302 |
| 2026-03-27 | €118.02 | €118.02 | €111.26 | €115.34 | 2,715 |
| 2026-03-26 | €127.12 | €127.12 | €116.58 | €116.58 | 3,497 |
| 2026-03-25 | €128.18 | €131.98 | €128.04 | €129.66 | 3,140 |
| 2026-03-24 | €124.08 | €124.44 | €118.32 | €123.76 | 7,048 |
| 2026-03-23 | €127.14 | €135.14 | €123.12 | €123.12 | 6,441 |
| 2026-03-20 | €142.84 | €144.30 | €138.08 | €138.46 | 3,703 |
| 2026-03-19 | €136.08 | €139.06 | €131.44 | €138.90 | 3,425 |
| 2026-03-18 | €141.02 | €143.54 | €136.18 | €137.68 | 4,783 |
| 2026-03-17 | €131.94 | €138.06 | €131.94 | €137.64 | 1,427 |
| 2026-03-16 | €137.10 | €139.12 | €131.26 | €131.34 | 2,508 |
| 2026-03-13 | €136.76 | €142.50 | €134.56 | €134.84 | 4,865 |
| 2026-03-12 | €136.50 | €142.82 | €135.80 | €141.16 | 3,737 |
| 2026-03-11 | €134.14 | €141.78 | €132.20 | €138.90 | 4,421 |
| 2026-03-10 | €131.46 | €136.88 | €129.96 | €135.70 | 5,587 |
| 2026-03-09 | €113.38 | €129.78 | €112.96 | €126.60 | 5,211 |
| 2026-03-06 | €138.64 | €139.20 | €127.44 | €128.18 | 6,102 |
| 2026-03-05 | €140.52 | €142.48 | €138.68 | €139.60 | 3,433 |
| 2026-03-04 | €129.74 | €139.82 | €129.74 | €137.64 | 3,454 |
| 2026-03-03 | €135.84 | €136.86 | €129.46 | €133.10 | 4,109 |
| 2026-03-02 | €126.00 | €136.86 | €126.00 | €136.86 | 4,455 |
| 2026-02-27 | €141.48 | €142.54 | €135.68 | €138.30 | 2,856 |
| 2026-02-26 | €150.12 | €150.12 | €136.96 | €140.62 | 1,707 |
| 2026-02-25 | €143.54 | €150.16 | €143.54 | €150.16 | 2,677 |
| 2026-02-24 | €135.86 | €144.20 | €133.40 | €144.20 | 135 |
| 2026-02-23 | €123.16 | €128.02 | €123.16 | €127.98 | 769 |
| 2026-02-20 | €135.40 | €135.62 | €130.62 | €133.76 | 1,659 |
| 2026-02-19 | €133.96 | €134.06 | €131.16 | €133.76 | 1,273 |
| 2026-02-18 | €123.24 | €132.24 | €122.66 | €132.24 | 1,858 |
| 2026-02-17 | €116.80 | €117.10 | €114.70 | €117.10 | 886 |
| 2026-02-16 | €117.58 | €119.24 | €115.12 | €115.12 | 898 |
| 2026-02-13 | €116.98 | €118.58 | €113.90 | €118.58 | 2,486 |
| 2026-02-12 | €130.80 | €133.86 | €117.72 | €119.16 | 1,879 |
| 2026-02-11 | €123.54 | €133.14 | €123.14 | €123.14 | 1,977 |
| 2026-02-10 | €130.40 | €130.98 | €125.04 | €125.04 | 1,128 |
| 2026-02-09 | €122.36 | €128.86 | €119.72 | €128.86 | 1,992 |
| 2026-02-06 | €124.96 | €133.42 | €120.06 | €120.06 | 4,333 |
| 2026-02-05 | €126.36 | €126.74 | €113.72 | €117.62 | 2,504 |
| 2026-02-04 | €145.08 | €145.26 | €122.24 | €122.24 | 1,349 |
| 2026-02-03 | €136.38 | €144.88 | €135.74 | €142.90 | 2,838 |
| 2026-02-02 | €124.10 | €128.24 | €123.98 | €128.24 | 2,124 |
| 2026-01-30 | €127.08 | €134.90 | €126.98 | €129.10 | 3,011 |
| 2026-01-29 | €139.02 | €139.48 | €129.24 | €129.24 | 3,139 |
| 2026-01-28 | €130.18 | €136.58 | €128.10 | €135.74 | 1,730 |
| 2026-01-27 | €118.78 | €119.50 | €114.88 | €119.50 | 1,529 |
| 2026-01-26 | €120.54 | €123.64 | €117.98 | €121.42 | 2,676 |
| 2026-01-23 | €124.00 | €125.30 | €119.20 | €124.16 | 3,941 |
| 2026-01-22 | €131.50 | €132.42 | €123.10 | €123.10 | 679 |
| 2026-01-21 | €131.14 | €132.16 | €127.70 | €129.56 | 3,351 |
| 2026-01-20 | €122.20 | €127.04 | €119.16 | €127.04 | 2,406 |
| 2026-01-19 | €124.02 | €125.04 | €123.18 | €124.50 | 677 |
| 2026-01-16 | €123.12 | €129.04 | €123.02 | €126.72 | 1,896 |
| 2026-01-15 | €115.90 | €120.86 | €115.90 | €120.44 | 4,603 |
| 2026-01-14 | €119.72 | €120.46 | €113.48 | €115.44 | 5,369 |
| 2026-01-13 | €119.18 | €121.22 | €116.58 | €120.56 | 9,840 |
| 2026-01-12 | €112.32 | €115.72 | €109.98 | €112.92 | 4,485 |
| 2026-01-09 | €103.96 | €109.92 | €103.86 | €109.00 | 2,394 |
| 2026-01-08 | €91.86 | €108.20 | €91.61 | €102.56 | 7,653 |
| 2026-01-07 | €87.48 | €95.10 | €86.67 | €95.10 | 5,582 |
| 2026-01-06 | €89.03 | €90.10 | €85.57 | €85.57 | 1,137 |
| 2026-01-05 | €86.21 | €89.76 | €86.13 | €89.31 | 3,026 |
| 2026-01-02 | €76.11 | €81.06 | €76.01 | €81.06 | 1,866 |
| 2025-12-30 | €75.12 | €75.56 | €75.12 | €75.56 | 647 |
| 2025-12-29 | €75.52 | €75.52 | €73.27 | €74.57 | 3,164 |
| 2025-12-23 | €77.64 | €78.21 | €76.50 | €77.03 | 1,130 |
| 2025-12-22 | €77.92 | €80.03 | €76.80 | €78.59 | 5,388 |
| 2025-12-19 | €70.14 | €76.47 | €69.17 | €76.05 | 2,678 |
| 2025-12-18 | €66.38 | €72.38 | €66.38 | €69.77 | 1,334 |
| 2025-12-17 | €76.11 | €77.83 | €68.30 | €68.30 | 2,837 |
| 2025-12-16 | €73.56 | €76.32 | €71.16 | €71.48 | 3,076 |
| 2025-12-15 | €81.19 | €82.96 | €80.21 | €80.95 | 1,632 |
| 2025-12-12 | €91.96 | €92.11 | €87.56 | €87.56 | 2,339 |
| 2025-12-11 | €84.10 | €87.66 | €83.42 | €87.66 | 1,835 |
| 2025-12-10 | €93.54 | €94.01 | €86.85 | €87.86 | 1,549 |
| 2025-12-09 | €95.48 | €96.59 | €93.92 | €95.30 | 4,210 |
| 2025-12-08 | €103.32 | €103.68 | €94.44 | €96.46 | 3,348 |
| 2025-12-05 | €101.50 | €101.54 | €95.32 | €99.66 | 930 |
| 2025-12-04 | €87.89 | €94.80 | €87.78 | €94.80 | 434 |
| 2025-12-03 | €90.65 | €91.29 | €85.91 | €87.93 | 3,936 |
| 2025-12-02 | €85.92 | €93.43 | €85.56 | €90.28 | 4,533 |
| 2025-12-01 | €92.85 | €93.94 | €86.90 | €86.90 | 5,041 |
| 2025-11-28 | €88.69 | €92.84 | €88.67 | €92.84 | 983 |
| 2025-11-27 | €88.10 | €88.15 | €86.19 | €86.46 | 339 |
| 2025-11-26 | €82.35 | €84.02 | €81.33 | €82.14 | 1,566 |
| 2025-11-25 | €81.95 | €82.22 | €75.69 | €78.50 | 2,112 |
| 2025-11-24 | €78.88 | €81.49 | €77.25 | €81.49 | 1,239 |
| 2025-11-21 | €81.39 | €82.53 | €73.09 | €73.09 | 201 |
| 2025-11-20 | €100.98 | €101.46 | €92.27 | €92.27 | 2,060 |
| 2025-11-19 | €91.04 | €93.40 | €90.74 | €90.74 | 814 |
| 2025-11-18 | €89.92 | €92.86 | €88.72 | €92.11 | 2,271 |
| 2025-11-17 | €97.52 | €97.91 | €93.09 | €94.23 | 1,632 |
| 2025-11-14 | €86.69 | €87.30 | €81.85 | €83.30 | 2,569 |
| 2025-11-13 | €110.02 | €110.50 | €90.15 | €90.15 | 906 |
| 2025-11-12 | €111.04 | €112.52 | €106.38 | €106.38 | 112 |
| 2025-11-11 | €119.56 | €120.02 | €111.18 | €111.18 | 1,347 |
| 2025-11-10 | €121.76 | €126.74 | €119.46 | €119.46 | 2,467 |
| 2025-11-07 | €119.14 | €119.60 | €112.44 | €114.68 | 2,846 |
| 2025-11-06 | €122.92 | €124.58 | €117.34 | €117.42 | 2,440 |
| 2025-11-05 | €111.96 | €124.18 | €111.64 | €124.18 | 1,596 |
| 2025-11-04 | €119.04 | €120.70 | €115.16 | €119.86 | 3,980 |
| 2025-11-03 | €114.26 | €124.32 | €114.26 | €124.32 | 1,633 |
| 2025-10-31 | €112.76 | €115.06 | €108.00 | €110.00 | 3,763 |
| 2025-10-30 | €115.44 | €116.08 | €109.80 | €114.00 | 2,349 |
| 2025-10-29 | €115.70 | €119.66 | €109.98 | €119.38 | 5,666 |
| 2025-10-28 | €91.82 | €94.51 | €90.58 | €94.46 | 2,408 |
| 2025-10-27 | €97.55 | €97.70 | €89.42 | €89.42 | 3,014 |
| 2025-10-24 | €89.07 | €93.81 | €88.89 | €91.99 | 1,815 |
| 2025-10-23 | €82.07 | €84.97 | €80.73 | €84.97 | 3,802 |
| 2025-10-22 | €89.04 | €89.39 | €78.69 | €78.69 | 2,892 |
| 2025-10-21 | €93.27 | €93.80 | €88.09 | €88.09 | 924 |
| 2025-10-20 | €96.99 | €101.66 | €96.93 | €99.08 | 2,067 |
| 2025-10-17 | €91.44 | €95.43 | €89.66 | €92.30 | 1,182 |
| 2025-10-16 | €101.84 | €105.00 | €100.30 | €100.66 | 1,886 |
| 2025-10-15 | €99.83 | €106.50 | €99.80 | €104.08 | 2,286 |
| 2025-10-14 | €92.79 | €92.79 | €89.47 | €89.57 | 1,084 |
| 2025-10-13 | €76.24 | €97.51 | €76.24 | €97.51 | 0 |
| 2025-10-10 | €74.94 | €77.64 | €73.29 | €77.64 | 1,220 |
| 2025-10-09 | €74.95 | €76.86 | €72.69 | €76.86 | 2,237 |