The average closing price for Bloom Energy (BE) this year is $47.39. It is up 321.9% for the year. The latest price is $94.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 | $105.00 | $107.10 | $94.24 | $94.98 | 16,395,435 |
December 11 2025 | $100.00 | $110.29 | $96.50 | $108.99 | 9,207,746 |
December 10 2025 | $106.59 | $107.50 | $100.05 | $101.29 | 13,918,600 |
December 09 2025 | $110.39 | $113.31 | $108.08 | $109.44 | 7,040,791 |
December 08 2025 | $119.75 | $119.90 | $108.14 | $111.79 | 11,757,520 |
December 05 2025 | $115.50 | $119.83 | $112.53 | $119.18 | 13,499,670 |
December 04 2025 | $102.92 | $119.64 | $101.54 | $118.09 | 20,119,641 |
December 03 2025 | $102.43 | $104.70 | $99.12 | $102.50 | 8,390,723 |
December 02 2025 | $101.64 | $109.55 | $101.00 | $105.00 | 15,929,160 |
December 01 2025 | $107.08 | $110.84 | $98.91 | $98.93 | 13,012,900 |
November 28 2025 | $104.20 | $109.25 | $102.50 | $109.24 | 8,127,300 |
November 26 2025 | $99.86 | $102.65 | $92.00 | $101.14 | 13,297,210 |
November 25 2025 | $92.69 | $94.91 | $85.20 | $94.29 | 12,313,940 |
November 24 2025 | $90.13 | $97.30 | $89.19 | $95.56 | 27,792,561 |
November 21 2025 | $94.02 | $94.50 | $76.00 | $89.99 | 37,673,047 |
November 20 2025 | $113.10 | $118.58 | $92.36 | $93.38 | 20,222,061 |
November 19 2025 | $105.00 | $115.38 | $103.35 | $108.93 | 13,815,260 |
November 18 2025 | $103.67 | $112.07 | $103.00 | $104.97 | 13,050,640 |
November 17 2025 | $107.15 | $113.75 | $103.66 | $107.11 | 11,691,600 |
November 14 2025 | $95.88 | $118.65 | $93.87 | $111.89 | 23,932,699 |
November 13 2025 | $123.42 | $124.00 | $98.39 | $103.55 | 28,921,750 |
November 12 2025 | $130.34 | $131.02 | $118.64 | $126.72 | 10,322,370 |
November 11 2025 | $136.64 | $136.75 | $125.55 | $127.07 | 11,211,910 |
November 10 2025 | $141.97 | $147.86 | $135.51 | $139.23 | 10,819,600 |
November 07 2025 | $131.71 | $135.94 | $123.24 | $135.21 | 15,641,980 |
Daily pricing data for Bloom Energy dates back to 7/25/2018, and may be incomplete.
