MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BE — Bloom Energy Corporation
NYSEBloom Energy Corporation
$289.15
+11.57(+4.17%)
- O
- 284.00
- H
- 297.59
- L
- 283.10
- V
- 12.8M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$289.15
Period Return+1612.97%
Period High$351.28
Period Low$16.05
Avg Daily Volume11.98M
Total Trading Days365
BE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $284.00 | $297.59 | $283.10 | $289.15 | +$11.57 | +4.17% | 12,804,522 | $290.47 | $283.10 $297.59 |
| Oct 1, 2026 | $284.62 | $287.15 | $272.38 | $277.58 | +$0.60 | +0.22% | 11,546,445 | $277.85 | $272.38 $287.15 |
| Sep 30, 2026 | $296.06 | $300.46 | $276.90 | $276.98 | $-14.27 | -4.90% | 15,279,666 | $282.08 | $276.90 $300.46 |
| Sep 29, 2026 | $272.82 | $302.35 | $271.20 | $291.25 | +$28.38 | +10.80% | 23,694,914 | $292.21 | $271.20 $302.35 |
| Sep 28, 2026 | $282.51 | $286.26 | $259.46 | $262.87 | $-25.83 | -8.95% | 15,575,058 | $266.26 | $259.46 $286.26 |
| Sep 25, 2026 | $269.91 | $292.72 | $264.01 | $288.70 | +$22.05 | +8.27% | 17,360,024 | $284.92 | $264.01 $292.72 |
| Sep 24, 2026 | $256.00 | $269.34 | $251.30 | $266.65 | $-8.54 | -3.10% | 18,081,140 | $260.87 | $251.30 $269.34 |
| Sep 23, 2026 | $276.97 | $282.64 | $271.03 | $275.19 | $-1.34 | -0.48% | 8,193,472 | $275.79 | $271.03 $282.64 |
| Sep 22, 2026 | $274.16 | $284.25 | $268.97 | $276.53 | +$3.64 | +1.33% | 10,586,062 | $277.49 | $268.97 $284.25 |
| Sep 21, 2026 | $270.00 | $282.00 | $265.36 | $272.89 | +$7.26 | +2.73% | 14,545,027 | $273.46 | $265.36 $282.00 |
| Sep 18, 2026 | $284.32 | $285.10 | $265.00 | $265.63 | $-15.13 | -5.39% | 73,471,747 | $267.06 | $265.00 $285.10 |
| Sep 17, 2026 | $283.15 | $288.00 | $275.53 | $280.76 | +$10.74 | +3.98% | 14,349,557 | $280.50 | $275.53 $288.00 |
| Sep 16, 2026 | $268.24 | $275.18 | $261.81 | $270.02 | +$10.67 | +4.11% | 13,495,645 | $269.06 | $261.81 $275.18 |
| Sep 15, 2026 | $261.00 | $269.83 | $257.09 | $259.35 | +$2.30 | +0.89% | 10,689,772 | $262.86 | $257.09 $269.83 |
| Sep 14, 2026 | $256.40 | $261.70 | $249.05 | $257.05 | $-18.70 | -6.78% | 14,641,240 | $256.67 | $249.05 $261.70 |
| Sep 11, 2026 | $268.52 | $277.28 | $266.12 | $275.75 | +$17.26 | +6.68% | 13,676,011 | $273.97 | $266.12 $277.28 |
| Sep 10, 2026 | $260.71 | $271.50 | $257.01 | $258.49 | $-10.79 | -4.01% | 11,521,877 | $262.58 | $257.01 $271.50 |
| Sep 9, 2026 | $272.99 | $280.48 | $268.58 | $269.28 | $-7.94 | -2.86% | 12,148,463 | $273.52 | $268.58 $280.48 |
| Sep 8, 2026 | $267.76 | $283.83 | $259.78 | $277.22 | +$24.35 | +9.63% | 27,500,069 | $276.57 | $259.78 $283.83 |
| Sep 4, 2026 | $236.82 | $253.30 | $235.55 | $252.87 | +$17.32 | +7.35% | 16,469,098 | $248.32 | $235.55 $253.30 |
| Sep 3, 2026 | $219.00 | $238.41 | $212.12 | $235.55 | +$18.27 | +8.41% | 15,661,640 | $229.81 | $212.12 $238.41 |
| Sep 2, 2026 | $210.00 | $217.30 | $204.30 | $217.28 | +$3.65 | +1.71% | 9,067,879 | $211.86 | $204.30 $217.30 |
| Sep 1, 2026 | $203.50 | $213.66 | $197.50 | $213.63 | +$7.33 | +3.55% | 10,793,912 | $205.66 | $197.50 $213.66 |
| Aug 31, 2026 | $208.88 | $210.00 | $202.88 | $206.30 | $-4.47 | -2.12% | 10,090,343 | $205.42 | $202.88 $210.00 |
| Aug 28, 2026 | $215.71 | $222.40 | $209.12 | $210.77 | $-7.06 | -3.24% | 11,407,797 | $214.87 | $209.12 $222.40 |
| Aug 27, 2026 | $227.10 | $227.99 | $214.75 | $217.83 | $-0.38 | -0.17% | 11,692,617 | $219.88 | $214.75 $227.99 |
| Aug 26, 2026 | $213.94 | $227.34 | $212.30 | $218.21 | +$0.76 | +0.35% | 11,985,232 | $218.89 | $212.30 $227.34 |
| Aug 25, 2026 | $213.55 | $218.53 | $208.30 | $217.45 | +$13.43 | +6.58% | 14,898,300 | $215.11 | $208.30 $218.53 |
| Aug 24, 2026 | $191.98 | $209.92 | $185.93 | $204.02 | +$2.57 | +1.28% | 15,248,127 | $201.35 | $185.93 $209.92 |
| Aug 21, 2026 | $206.22 | $207.88 | $195.68 | $201.45 | $-1.03 | -0.51% | 9,368,799 | $200.91 | $195.68 $207.88 |