The highest closing price for Bloom Energy (BE) last month was $133.71, last Wednesday. It was up 59.9% for the month. The latest price is $133.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $131.69 | $135.01 | $121.30 | $132.16 | 17,347,100 |
October 30 2025 | $131.96 | $137.05 | $127.11 | $127.85 | 18,005,500 |
October 29 2025 | $129.30 | $144.20 | $122.22 | $133.71 | 26,830,400 |
October 28 2025 | $108.00 | $113.52 | $105.84 | $113.28 | 12,989,300 |
October 27 2025 | $112.66 | $113.17 | $103.00 | $108.53 | 9,114,400 |
October 24 2025 | $106.00 | $111.37 | $104.25 | $110.38 | 10,390,200 |
October 23 2025 | $94.24 | $103.81 | $93.23 | $101.42 | 8,228,100 |
October 22 2025 | $100.68 | $103.62 | $88.23 | $94.37 | 16,244,400 |
October 21 2025 | $108.35 | $108.92 | $98.46 | $104.38 | 9,655,100 |
October 20 2025 | $116.14 | $119.60 | $108.21 | $109.06 | 8,369,800 |
October 17 2025 | $112.40 | $114.21 | $106.35 | $111.50 | 10,327,200 |
October 16 2025 | $119.44 | $122.90 | $112.72 | $115.09 | 13,382,000 |
October 15 2025 | $120.81 | $125.75 | $115.93 | $116.58 | 16,734,900 |
October 14 2025 | $107.58 | $116.88 | $101.55 | $114.06 | 14,160,900 |
October 13 2025 | $105.99 | $115.21 | $102.34 | $109.91 | 28,744,800 |
October 10 2025 | $86.10 | $92.73 | $85.11 | $86.87 | 13,482,600 |
October 09 2025 | $87.71 | $89.44 | $85.08 | $86.65 | 8,237,100 |
October 08 2025 | $88.15 | $90.00 | $85.50 | $87.58 | 7,972,900 |
October 07 2025 | $88.83 | $92.34 | $83.47 | $86.06 | 10,816,900 |
October 06 2025 | $92.99 | $95.70 | $86.27 | $86.97 | 12,271,400 |
October 03 2025 | $88.96 | $93.80 | $86.50 | $90.29 | 14,071,000 |
October 02 2025 | $89.14 | $92.16 | $85.03 | $88.00 | 15,349,200 |
October 01 2025 | $82.67 | $91.23 | $82.67 | $90.19 | 20,299,800 |
Daily pricing data for Bloom Energy dates back to 7/25/2018, and may be incomplete.
