Bloom Energy Corporation Class A Common Stock (BE)

Historical Prices For Bloom Energy Corporation Class A Common Stock (BE)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	24.69	25.42	24.31	24.31	5,810,194	24.31
7/16/2025	25.23	25.38	24.14	24.69	6,375,017	24.69
7/15/2025	26.35	26.49	25.11	25.31	7,000,061	25.31
7/14/2025	25.60	26.35	25.30	25.96	7,160,210	25.96
7/11/2025	25.73	26.08	24.94	25.40	7,239,851	25.40
7/10/2025	26.26	26.76	25.25	25.85	18,556,145	25.85
7/09/2025	26.08	29.44	25.84	28.71	22,244,522	28.71
7/08/2025	24.22	24.85	23.94	24.30	4,641,840	24.30
7/07/2025	23.99	24.84	23.75	24.36	6,808,675	24.36
7/03/2025	22.81	24.62	22.81	24.24	4,391,013	24.24
7/02/2025	22.33	23.21	21.88	22.56	5,430,652	22.56
7/01/2025	23.42	23.70	21.52	22.13	10,356,601	22.13
6/30/2025	24.65	24.91	23.55	23.92	11,413,224	23.92
6/27/2025	22.65	22.78	21.86	22.18	5,084,094	22.18
6/26/2025	21.84	22.34	21.50	22.33	4,171,496	22.33
6/25/2025	23.00	23.00	21.55	21.60	4,068,484	21.60
6/24/2025	22.94	23.07	22.09	22.95	4,610,103	22.95
6/23/2025	21.81	22.79	21.43	22.56	3,685,186	22.56
6/20/2025	21.71	21.84	21.41	21.75	2,972,741	21.75
6/18/2025	21.02	21.82	20.93	21.50	5,149,379	21.50
6/17/2025	21.61	22.25	21.27	21.34	4,142,720	21.34
6/16/2025	22.36	23.00	22.07	22.91	5,357,611	22.91
6/13/2025	21.50	22.17	21.41	21.95	2,815,698	21.95
6/12/2025	22.02	22.41	21.82	22.25	3,997,661	22.25
6/11/2025	21.73	22.72	21.61	22.53	4,465,591	22.53
6/10/2025	21.60	22.23	21.42	21.63	4,761,939	21.63
6/09/2025	22.00	22.15	21.36	21.43	3,602,379	21.43
6/06/2025	20.82	21.82	20.81	21.78	5,254,245	21.78
6/05/2025	20.34	21.12	19.97	20.45	5,330,488	20.45
6/04/2025	20.60	21.35	20.06	20.25	6,535,177	20.25
6/03/2025	18.78	20.62	18.39	20.41	7,375,505	20.41
6/02/2025	18.55	18.72	18.12	18.28	3,497,174	18.28
5/30/2025	18.43	18.79	18.16	18.47	3,334,508	18.47
5/29/2025	19.77	19.81	18.47	18.57	4,626,004	18.57
5/28/2025	19.80	19.95	19.17	19.59	2,553,362	19.59
5/27/2025	19.73	19.84	19.33	19.76	4,051,503	19.76
5/23/2025	18.00	19.58	17.85	19.48	5,070,519	19.48
5/22/2025	17.68	18.39	17.01	18.37	4,644,579	18.37
5/21/2025	18.74	18.94	18.08	18.21	3,481,768	18.21
5/20/2025	19.29	19.58	18.93	19.11	3,205,076	19.11
5/19/2025	19.25	19.53	18.78	19.23	4,542,808	19.23
5/16/2025	20.00	20.23	19.69	20.11	6,557,336	20.11
5/15/2025	20.07	20.16	19.18	19.82	4,108,656	19.82
5/14/2025	19.35	20.29	19.30	20.25	6,757,594	20.25
5/13/2025	19.20	19.48	18.76	19.16	4,949,144	19.16
5/12/2025	18.61	19.19	18.45	18.91	6,688,993	18.91
5/09/2025	17.37	17.64	17.13	17.62	3,473,308	17.62
5/08/2025	16.77	17.72	16.47	17.24	11,278,285	17.24
5/07/2025	16.43	16.72	16.18	16.53	5,910,568	16.53
5/06/2025	16.09	16.63	16.05	16.34	6,675,257	16.34
5/05/2025	16.92	17.30	16.29	16.32	6,426,561	16.32
5/02/2025	17.23	17.23	16.25	16.44	9,813,133	16.44
5/01/2025	18.85	19.00	16.75	16.81	12,349,943	16.81
4/30/2025	18.16	18.51	17.66	18.32	9,361,644	18.32
4/29/2025	19.31	19.44	18.72	18.91	3,762,490	18.91
4/28/2025	18.92	19.52	18.83	19.24	4,634,189	19.24
4/25/2025	18.15	19.14	17.96	18.93	5,913,370	18.93
4/24/2025	17.27	18.41	17.27	18.14	9,676,262	18.14
4/23/2025	18.00	18.70	17.16	17.26	6,168,716	17.26
4/22/2025	16.45	17.35	16.43	16.88	3,801,266	16.88
4/21/2025	16.64	16.93	16.01	16.38	4,437,312	16.38