Comparing Back to the side-by-side chart ↗
Bloom Energy Corp (BE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 43 out of 100 (momentum 38 · quality 52 · valuation 19), as of 2026-10-31.
- Signal: Stochastic turned up — Its stochastic crossed up out of oversold (%K 37 over %D 27.3) 3 sessions ago — a short-term momentum-turn signal. (as of 2026-10-29)
- Trend: Bloom Energy Corp trades 10.4% below its 50-day and 0.6% above its 200-day moving average. (as of 2026-10-29)
- Index seat: Rubin Build-Out 100
Bloom Energy builds solid-oxide fuel-cell systems that generate electricity on site, at the customer’s building or campus, from natural gas, biogas or hydrogen without combustion. Its Energy Server platform is sold and financed to data-centre operators, utilities, hospitals, manufacturers and retailers that want power they control, delivered faster than a new grid connection and with lower emissions than diesel or grid gas.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 203.47 | 215.45 | 194.15 | 203.17 | -8.61% | 16,555,468 |
| 2026-10-29 | 221.00 | 229.50 | 219.01 | 222.30 | -2.53% | 10,067,800 |
| 2026-10-28 | 225.97 | 231.66 | 217.90 | 228.08 | +4.38% | 13,466,100 |
| 2026-10-27 | 214.12 | 224.17 | 211.29 | 218.50 | +7.15% | 15,725,200 |
| 2026-10-26 | 193.00 | 210.86 | 192.15 | 203.92 | +5.49% | 21,112,600 |
| 2026-10-23 | 203.01 | 206.00 | 189.00 | 193.30 | -11.24% | 36,015,900 |
| 2026-10-22 | 228.15 | 229.91 | 210.74 | 217.77 | -8.70% | 23,643,400 |
| 2026-10-21 | 235.36 | 241.37 | 229.30 | 238.53 | +7.13% | 12,444,900 |
| 2026-10-20 | 220.16 | 228.79 | 213.09 | 222.65 | -1.58% | 11,355,100 |
| 2026-10-19 | 233.23 | 233.50 | 224.20 | 226.22 | +2.22% | 9,977,600 |
| 2026-10-16 | 231.28 | 233.59 | 219.17 | 221.31 | -6.34% | 13,809,200 |
| 2026-10-15 | 224.28 | 239.85 | 215.12 | 236.30 | -1.27% | 17,671,400 |
| 2026-10-14 | 257.50 | 258.52 | 235.70 | 239.34 | -9.15% | 18,437,900 |
| 2026-10-13 | 251.55 | 264.14 | 248.35 | 263.45 | +0.45% | 12,685,900 |
| 2026-10-12 | 275.33 | 275.99 | 257.76 | 262.28 | -6.50% | 14,031,900 |
| 2026-10-09 | 275.85 | 280.50 | 271.00 | 280.50 | +2.82% | 8,473,300 |
| 2026-10-08 | 283.83 | 286.95 | 264.50 | 272.82 | -6.34% | 15,754,600 |
| 2026-10-07 | 286.00 | 296.83 | 284.54 | 291.29 | -1.52% | 10,946,100 |
| 2026-10-06 | 295.25 | 300.80 | 285.64 | 295.78 | +3.19% | 12,328,800 |
| 2026-10-05 | 289.99 | 291.96 | 282.34 | 286.65 | -0.86% | 7,495,200 |
| 2026-10-02 | 284.00 | 297.59 | 283.10 | 289.15 | +4.17% | 12,898,100 |
| 2026-10-01 | 284.62 | 287.15 | 272.38 | 277.58 | +0.22% | 11,546,400 |
| 2026-09-30 | 296.06 | 300.46 | 276.90 | 276.98 | -4.90% | 15,279,700 |
| 2026-09-29 | 272.82 | 302.35 | 271.20 | 291.25 | +10.80% | 23,694,900 |
| 2026-09-28 | 282.51 | 286.26 | 259.46 | 262.87 | -8.95% | 15,575,100 |
| 2026-09-25 | 269.91 | 292.72 | 264.01 | 288.70 | +8.27% | 17,360,000 |
| 2026-09-24 | 256.00 | 269.34 | 251.30 | 266.65 | -3.10% | 18,081,100 |
| 2026-09-23 | 276.96 | 282.63 | 271.02 | 275.19 | -0.48% | 8,193,500 |
| 2026-09-22 | 274.16 | 284.25 | 268.97 | 276.53 | +1.33% | 10,586,100 |
| 2026-09-21 | 270.00 | 282.00 | 265.36 | 272.89 | +2.73% | 14,545,000 |
| 2026-09-18 | 284.32 | 285.10 | 265.00 | 265.63 | -5.39% | 73,471,700 |
| 2026-09-17 | 283.15 | 288.00 | 275.53 | 280.76 | +3.98% | 14,236,300 |
| 2026-09-16 | 268.24 | 275.18 | 261.81 | 270.02 | +4.11% | 13,495,600 |
| 2026-09-15 | 261.00 | 269.83 | 257.09 | 259.35 | +0.89% | 10,737,300 |
| 2026-09-14 | 256.39 | 261.70 | 249.05 | 257.05 | -6.78% | 14,842,400 |
| 2026-09-11 | 268.51 | 277.28 | 266.12 | 275.75 | +6.68% | 13,631,200 |
| 2026-09-10 | 260.71 | 271.50 | 257.01 | 258.49 | -4.01% | 11,521,900 |
| 2026-09-09 | 272.99 | 280.48 | 268.58 | 269.28 | -2.86% | 12,148,500 |
| 2026-09-08 | 267.76 | 283.83 | 259.78 | 277.22 | +9.63% | 27,500,100 |
| 2026-09-04 | 236.82 | 253.30 | 235.55 | 252.87 | +7.35% | 16,469,100 |
| 2026-09-03 | 219.00 | 238.41 | 212.12 | 235.55 | +8.41% | 15,640,700 |
| 2026-09-02 | 210.00 | 217.30 | 204.30 | 217.28 | +1.71% | 9,181,100 |
| 2026-09-01 | 203.50 | 213.66 | 197.50 | 213.63 | +3.55% | 10,790,800 |
| 2026-08-31 | 208.88 | 210.00 | 202.88 | 206.30 | -2.12% | 10,089,900 |
| 2026-08-28 | 215.71 | 222.40 | 209.12 | 210.77 | -3.24% | 11,407,800 |
| 2026-08-27 | 227.10 | 227.99 | 214.75 | 217.83 | -0.17% | 11,692,600 |
| 2026-08-26 | 213.94 | 227.34 | 212.30 | 218.21 | +0.35% | 11,985,200 |
| 2026-08-25 | 213.54 | 218.53 | 208.30 | 217.45 | +6.58% | 14,898,300 |
| 2026-08-24 | 191.98 | 209.92 | 185.93 | 204.02 | +1.28% | 15,248,130 |
| 2026-08-21 | 206.22 | 207.88 | 195.68 | 201.45 | -0.51% | 9,368,800 |
| 2026-08-20 | 203.50 | 206.85 | 197.33 | 202.48 | -2.01% | 9,456,500 |
| 2026-08-19 | 212.55 | 212.56 | 200.09 | 206.63 | -1.14% | 10,332,000 |
| 2026-08-18 | 220.76 | 222.70 | 205.50 | 209.01 | -9.97% | 15,418,800 |
| 2026-08-17 | 241.18 | 244.44 | 229.10 | 232.16 | +0.97% | 10,638,900 |
| 2026-08-14 | 233.66 | 248.57 | 227.67 | 229.94 | -2.66% | 12,235,500 |
| 2026-08-13 | 235.94 | 253.31 | 233.44 | 236.22 | -0.40% | 11,380,200 |
| 2026-08-12 | 236.71 | 249.99 | 231.18 | 237.16 | +12.29% | 15,885,700 |
| 2026-08-11 | 214.50 | 219.70 | 210.16 | 211.21 | +0.28% | 8,714,500 |
| 2026-08-10 | 221.00 | 221.04 | 210.02 | 210.63 | -3.97% | 9,013,500 |
| 2026-08-07 | 240.18 | 240.18 | 212.20 | 219.34 | -4.20% | 15,103,400 |
| 2026-08-06 | 223.00 | 249.45 | 221.21 | 228.96 | -2.29% | 11,843,200 |
| 2026-08-05 | 223.79 | 241.89 | 222.59 | 234.33 | +2.73% | 13,321,700 |
| 2026-08-04 | 225.38 | 237.45 | 219.21 | 228.11 | +4.48% | 18,854,900 |
| 2026-08-03 | 197.82 | 224.64 | 191.00 | 218.32 | +6.08% | 18,450,900 |
| 2026-07-31 | 230.78 | 235.49 | 205.43 | 205.81 | -0.63% | 21,963,500 |
| 2026-07-30 | 186.25 | 215.74 | 184.88 | 207.12 | +26.49% | 35,304,300 |
| 2026-07-29 | 183.50 | 185.66 | 157.33 | 163.75 | -1.85% | 44,264,900 |
| 2026-07-28 | 175.30 | 176.84 | 157.65 | 166.84 | -11.34% | 29,397,000 |
| 2026-07-27 | 190.51 | 197.50 | 176.57 | 188.18 | +1.78% | 15,658,400 |
| 2026-07-24 | 214.19 | 214.19 | 183.22 | 184.89 | -14.91% | 16,017,600 |
| 2026-07-23 | 215.02 | 229.67 | 213.75 | 217.30 | -0.42% | 9,430,500 |
| 2026-07-22 | 217.57 | 229.86 | 216.51 | 218.22 | -3.55% | 9,325,600 |
| 2026-07-21 | 211.07 | 229.90 | 207.60 | 226.26 | +14.82% | 14,946,900 |
| 2026-07-20 | 213.88 | 220.00 | 195.09 | 197.06 | -8.33% | 17,260,000 |
| 2026-07-17 | 200.98 | 223.75 | 194.60 | 214.96 | +3.98% | 17,067,000 |
| 2026-07-16 | 228.30 | 229.98 | 204.56 | 206.73 | -13.64% | 16,336,100 |
| 2026-07-15 | 243.10 | 244.49 | 216.28 | 239.38 | -1.65% | 11,200,200 |
| 2026-07-14 | 246.59 | 252.00 | 234.53 | 243.40 | +4.24% | 8,768,300 |
| 2026-07-13 | 231.38 | 246.79 | 228.30 | 233.49 | -4.55% | 10,068,600 |
| 2026-07-10 | 251.21 | 251.21 | 229.55 | 244.61 | -4.83% | 14,888,300 |
| 2026-07-09 | 276.08 | 276.08 | 253.32 | 257.02 | +1.07% | 10,512,100 |
| 2026-07-08 | 262.60 | 269.72 | 235.34 | 254.29 | -5.67% | 19,197,800 |
| 2026-07-07 | 286.50 | 290.92 | 261.51 | 269.57 | -8.64% | 11,188,700 |
| 2026-07-06 | 280.92 | 305.41 | 276.68 | 295.05 | +8.92% | 11,624,400 |
| 2026-07-02 | 297.87 | 307.82 | 257.51 | 270.89 | -6.43% | 15,724,900 |
| 2026-07-01 | 290.63 | 320.00 | 286.25 | 289.50 | -4.36% | 16,354,900 |
| 2026-06-30 | 279.70 | 308.82 | 279.32 | 302.70 | +10.07% | 14,490,600 |
| 2026-06-29 | 272.45 | 283.62 | 261.33 | 275.01 | +9.12% | 17,520,600 |
| 2026-06-26 | 294.52 | 298.53 | 247.74 | 252.02 | -18.49% | 57,203,700 |
| 2026-06-25 | 346.29 | 351.28 | 297.97 | 309.18 | -5.21% | 13,128,300 |
| 2026-06-24 | 327.55 | 345.50 | 315.01 | 326.19 | +1.31% | 11,015,300 |
| 2026-06-23 | 309.35 | 329.69 | 300.31 | 321.98 | -6.90% | 11,493,600 |
| 2026-06-22 | 332.00 | 349.99 | 330.00 | 345.85 | +5.15% | 11,308,600 |
| 2026-06-18 | 297.60 | 329.51 | 294.81 | 328.91 | +15.41% | 16,009,200 |
| 2026-06-17 | 283.41 | 295.82 | 280.41 | 284.99 | +1.46% | 11,015,900 |
| 2026-06-16 | 274.10 | 297.97 | 271.01 | 280.88 | +2.32% | 11,266,700 |
| 2026-06-15 | 272.99 | 280.50 | 269.53 | 274.50 | +5.49% | 9,171,700 |
| 2026-06-12 | 246.00 | 269.23 | 245.00 | 260.22 | +4.56% | 8,610,600 |
| 2026-06-11 | 239.71 | 252.82 | 232.82 | 248.88 | +6.25% | 8,874,300 |
| 2026-06-10 | 248.19 | 258.63 | 230.60 | 234.23 | -9.78% | 15,509,100 |
| 2026-06-09 | 261.94 | 280.74 | 241.92 | 259.61 | +2.38% | 16,201,400 |
| 2026-06-08 | 265.50 | 265.51 | 248.58 | 253.57 | -3.81% | 8,618,500 |
| 2026-06-05 | 280.00 | 280.41 | 252.08 | 263.61 | -9.53% | 11,653,200 |
| 2026-06-04 | 278.79 | 295.69 | 272.11 | 291.37 | +1.41% | 6,633,400 |
| 2026-06-03 | 296.81 | 298.50 | 282.91 | 287.32 | -5.13% | 7,869,100 |
| 2026-06-02 | 280.39 | 305.11 | 279.10 | 302.85 | +10.73% | 12,996,730 |
| 2026-06-01 | 277.67 | 287.69 | 270.00 | 273.51 | -4.03% | 10,358,130 |
| 2026-05-29 | 280.00 | 287.00 | 268.13 | 285.00 | -1.73% | 16,911,700 |
| 2026-05-28 | 297.69 | 306.72 | 286.27 | 290.01 | -1.29% | 7,841,800 |
| 2026-05-27 | 300.75 | 303.94 | 285.90 | 293.80 | -2.84% | 6,628,400 |
| 2026-05-26 | 315.95 | 318.00 | 300.50 | 302.40 | -0.03% | 8,860,600 |
| 2026-05-22 | 320.32 | 322.83 | 301.85 | 302.49 | -1.75% | 9,523,500 |
| 2026-05-21 | 286.95 | 318.49 | 285.31 | 307.88 | +9.06% | 13,931,600 |
| 2026-05-20 | 269.18 | 292.99 | 264.33 | 282.31 | +8.02% | 10,408,900 |
| 2026-05-19 | 252.79 | 268.58 | 241.75 | 261.34 | +1.02% | 8,562,400 |
| 2026-05-18 | 275.66 | 277.80 | 249.01 | 258.71 | -6.25% | 10,993,000 |
| 2026-05-15 | 286.79 | 288.70 | 275.40 | 275.95 | -9.05% | 10,110,000 |
| 2026-05-14 | 291.00 | 310.00 | 282.10 | 303.41 | +4.71% | 8,049,200 |
| 2026-05-13 | 285.72 | 297.87 | 270.05 | 289.76 | +3.23% | 9,073,800 |
| 2026-05-12 | 276.00 | 289.45 | 265.39 | 280.69 | -1.14% | 7,479,400 |
| 2026-05-11 | 269.50 | 296.39 | 267.98 | 283.92 | +8.77% | 11,493,900 |
| 2026-05-08 | 271.22 | 272.56 | 249.10 | 261.03 | +0.92% | 14,413,700 |
| 2026-05-07 | 284.40 | 285.18 | 256.27 | 258.64 | -9.40% | 10,704,500 |
| 2026-05-06 | 299.00 | 299.00 | 281.84 | 285.47 | -3.31% | 8,437,800 |
| 2026-05-05 | 294.01 | 299.51 | 287.02 | 295.25 | +2.29% | 7,478,200 |
| 2026-05-04 | 297.50 | 302.99 | 277.70 | 288.64 | -0.65% | 9,901,100 |
| 2026-05-01 | 283.94 | 291.69 | 273.21 | 290.52 | +2.53% | 9,534,800 |
| 2026-04-30 | 295.73 | 296.50 | 261.52 | 283.36 | -1.60% | 13,949,500 |
| 2026-04-29 | 276.55 | 290.50 | 267.46 | 287.97 | +27.21% | 19,882,500 |
| 2026-04-28 | 228.07 | 239.61 | 216.04 | 226.37 | -3.54% | 15,273,000 |
| 2026-04-27 | 233.62 | 239.05 | 225.51 | 234.68 | +1.52% | 7,118,300 |
| 2026-04-24 | 240.56 | 242.20 | 231.02 | 231.17 | -2.69% | 6,569,000 |
| 2026-04-23 | 231.50 | 241.60 | 228.14 | 237.57 | +3.40% | 7,716,600 |
| 2026-04-22 | 228.88 | 235.35 | 226.45 | 229.75 | +4.00% | 7,039,600 |
| 2026-04-21 | 221.59 | 234.35 | 219.60 | 220.91 | +1.21% | 12,258,800 |
| 2026-04-20 | 207.86 | 220.70 | 201.80 | 218.27 | +5.01% | 8,765,700 |
| 2026-04-17 | 215.69 | 215.69 | 200.23 | 207.86 | -1.05% | 11,306,200 |
| 2026-04-16 | 213.50 | 215.43 | 202.27 | 210.06 | -1.77% | 8,893,300 |
| 2026-04-15 | 219.00 | 229.55 | 211.16 | 213.84 | -2.37% | 14,200,200 |
| 2026-04-14 | 202.78 | 219.27 | 197.40 | 219.03 | +23.98% | 25,038,700 |
| 2026-04-13 | 164.72 | 177.54 | 163.22 | 176.67 | +5.98% | 9,354,100 |
| 2026-04-10 | 161.88 | 170.88 | 160.35 | 166.70 | +4.10% | 9,105,300 |
| 2026-04-09 | 146.88 | 163.29 | 145.53 | 160.13 | +9.10% | 10,312,400 |
| 2026-04-08 | 149.40 | 156.79 | 144.54 | 146.78 | +8.00% | 10,713,100 |
| 2026-04-07 | 134.95 | 139.42 | 130.50 | 135.91 | +0.67% | 5,799,700 |
| 2026-04-06 | 136.18 | 140.30 | 133.57 | 135.00 | -0.46% | 4,953,900 |
| 2026-04-02 | 124.84 | 137.28 | 123.16 | 135.63 | +2.40% | 5,639,200 |
| 2026-04-01 | 135.10 | 141.56 | 132.14 | 132.45 | -2.24% | 12,365,700 |
| 2026-03-31 | 123.44 | 135.64 | 122.00 | 135.49 | +13.37% | 11,520,100 |
| 2026-03-30 | 133.32 | 133.76 | 116.50 | 119.51 | -10.30% | 13,266,700 |
| 2026-03-27 | 132.99 | 149.27 | 129.05 | 133.24 | -0.21% | 8,421,819 |
| 2026-03-26 | 145.00 | 149.51 | 131.50 | 133.52 | -11.12% | 11,103,370 |
| 2026-03-25 | 147.62 | 153.70 | 145.44 | 150.22 | +2.98% | 7,160,098 |
| 2026-03-24 | 140.51 | 146.67 | 136.96 | 145.88 | +3.22% | 11,845,820 |
| 2026-03-23 | 155.99 | 157.39 | 141.25 | 141.33 | -5.86% | 12,643,440 |
| 2026-03-20 | 167.35 | 169.09 | 148.06 | 150.12 | -9.94% | 15,965,960 |
| 2026-03-19 | 151.50 | 167.97 | 148.53 | 166.69 | +6.46% | 9,643,754 |
| 2026-03-18 | 161.43 | 164.49 | 156.33 | 156.58 | -2.17% | 8,578,986 |
| 2026-03-17 | 152.89 | 161.50 | 151.18 | 160.05 | +4.14% | 6,361,093 |
| 2026-03-16 | 159.40 | 162.27 | 149.27 | 153.68 | -0.54% | 10,967,040 |
| 2026-03-13 | 160.18 | 163.55 | 151.62 | 154.51 | -1.69% | 7,664,433 |
| 2026-03-12 | 158.85 | 165.41 | 155.65 | 157.17 | -1.28% | 9,228,755 |
| 2026-03-11 | 153.71 | 164.65 | 153.00 | 159.21 | +3.38% | 9,360,012 |
| 2026-03-10 | 150.80 | 159.65 | 150.75 | 154.00 | +1.77% | 10,774,570 |
| 2026-03-09 | 134.55 | 153.75 | 132.50 | 151.32 | +11.93% | 12,964,470 |
| 2026-03-06 | 153.00 | 155.75 | 135.11 | 135.19 | -15.50% | 14,852,800 |
| 2026-03-05 | 161.00 | 165.88 | 151.80 | 159.99 | -2.91% | 9,596,322 |
| 2026-03-04 | 155.70 | 165.00 | 150.15 | 164.78 | +7.69% | 9,851,068 |
| 2026-03-03 | 156.00 | 158.29 | 147.56 | 153.02 | -7.82% | 10,771,890 |
| 2026-03-02 | 153.41 | 166.28 | 148.19 | 166.00 | +6.64% | 8,368,946 |
| 2026-02-27 | 164.49 | 167.45 | 151.80 | 155.67 | -7.65% | 11,523,450 |
| 2026-02-26 | 172.60 | 172.60 | 158.84 | 168.57 | -3.55% | 10,828,640 |
| 2026-02-25 | 169.33 | 180.90 | 167.54 | 174.77 | +5.16% | 10,984,600 |
| 2026-02-24 | 157.40 | 173.07 | 154.69 | 166.20 | +3.69% | 11,074,050 |
| 2026-02-23 | 147.70 | 161.25 | 145.84 | 160.28 | +8.63% | 10,049,030 |
| 2026-02-20 | 155.83 | 159.11 | 144.06 | 147.55 | -7.20% | 10,179,340 |
| 2026-02-19 | 154.13 | 160.08 | 150.70 | 159.00 | +1.10% | 8,551,259 |
| 2026-02-18 | 146.65 | 158.40 | 145.50 | 157.27 | +8.22% | 10,069,850 |
| 2026-02-17 | 135.20 | 145.45 | 131.52 | 145.32 | +3.99% | 7,769,147 |
| 2026-02-13 | 136.21 | 144.60 | 131.00 | 139.74 | +0.51% | 8,275,071 |
| 2026-02-12 | 159.60 | 160.00 | 136.60 | 139.03 | -10.61% | 13,284,810 |
| 2026-02-11 | 153.50 | 160.00 | 137.19 | 155.54 | +4.60% | 13,649,350 |
| 2026-02-10 | 152.96 | 157.62 | 142.68 | 148.70 | -4.17% | 9,852,341 |
| 2026-02-09 | 145.00 | 157.00 | 141.38 | 155.17 | +8.49% | 11,387,650 |
| 2026-02-06 | 153.27 | 156.50 | 133.77 | 143.03 | +4.71% | 20,937,039 |
| 2026-02-05 | 141.98 | 147.15 | 131.66 | 136.60 | -7.30% | 14,082,300 |
| 2026-02-04 | 168.00 | 169.13 | 134.10 | 147.35 | -12.75% | 17,407,830 |
| 2026-02-03 | 163.16 | 176.49 | 159.02 | 168.89 | +8.17% | 13,742,720 |
| 2026-02-02 | 151.00 | 158.54 | 147.01 | 156.13 | +3.14% | 9,204,748 |
| 2026-01-30 | 156.40 | 161.80 | 146.55 | 151.37 | -3.28% | 11,489,450 |
| 2026-01-29 | 164.00 | 165.65 | 149.79 | 156.51 | -5.37% | 11,850,360 |
| 2026-01-28 | 154.00 | 167.57 | 154.00 | 165.39 | +8.59% | 12,861,780 |
| 2026-01-27 | 141.00 | 153.46 | 136.25 | 152.31 | +9.09% | 13,071,920 |
| 2026-01-26 | 142.00 | 147.65 | 137.23 | 139.62 | -3.64% | 9,099,070 |
| 2026-01-23 | 144.24 | 148.35 | 137.76 | 144.89 | -0.51% | 7,806,622 |
| 2026-01-22 | 153.70 | 154.76 | 141.86 | 145.63 | -3.27% | 8,307,188 |
| 2026-01-21 | 152.80 | 155.87 | 142.43 | 150.56 | -0.78% | 12,675,380 |
| 2026-01-20 | 144.00 | 155.31 | 143.20 | 151.75 | +1.51% | 16,605,211 |
| 2026-01-16 | 144.50 | 150.84 | 141.01 | 149.50 | +7.42% | 15,929,610 |
| 2026-01-15 | 138.49 | 144.50 | 134.66 | 139.17 | +4.28% | 10,165,660 |
| 2026-01-14 | 139.39 | 139.70 | 130.00 | 133.46 | -4.51% | 10,651,160 |
| 2026-01-13 | 137.26 | 145.85 | 135.51 | 139.77 | +2.12% | 13,052,500 |
| 2026-01-12 | 129.70 | 138.17 | 128.45 | 136.87 | +2.09% | 12,366,800 |
| 2026-01-09 | 122.11 | 136.80 | 121.46 | 134.07 | +10.04% | 15,572,920 |
| 2026-01-08 | 121.11 | 128.02 | 116.16 | 121.84 | +12.81% | 25,328,561 |
| 2026-01-07 | 107.65 | 112.34 | 103.75 | 108.00 | +4.80% | 15,065,590 |
| 2026-01-06 | 105.00 | 107.44 | 98.38 | 103.05 | -0.79% | 11,218,570 |
| 2026-01-05 | 104.00 | 107.35 | 100.51 | 103.87 | +5.25% | 11,384,760 |
| 2026-01-02 | 90.57 | 98.85 | 88.86 | 98.69 | +13.58% | 11,573,660 |
| 2025-12-31 | 87.53 | 88.98 | 84.14 | 86.89 | -0.42% | 5,464,669 |
| 2025-12-30 | 88.92 | 90.17 | 85.88 | 87.26 | -1.30% | 5,043,848 |
| 2025-12-29 | 87.00 | 92.53 | 85.63 | 88.41 | -1.96% | 7,680,824 |
| 2025-12-26 | 92.50 | 92.55 | 88.33 | 90.18 | -1.85% | 3,850,820 |
| 2025-12-24 | 91.18 | 92.29 | 89.60 | 91.88 | +0.49% | 1,791,912 |
| 2025-12-23 | 91.20 | 93.40 | 88.66 | 91.43 | -0.90% | 5,379,304 |
| 2025-12-22 | 93.90 | 96.49 | 89.40 | 92.26 | +3.87% | 8,379,840 |
| 2025-12-19 | 81.81 | 90.30 | 81.30 | 88.82 | +10.73% | 17,699,660 |
| 2025-12-18 | 82.91 | 85.30 | 78.73 | 80.21 | +4.21% | 13,399,990 |
| 2025-12-17 | 88.30 | 90.50 | 75.70 | 76.97 | -12.14% | 18,163,561 |
| 2025-12-16 | 88.15 | 89.10 | 83.31 | 87.61 | -2.20% | 18,058,590 |
| 2025-12-15 | 96.48 | 97.00 | 89.11 | 89.58 | -5.69% | 10,991,730 |
| 2025-12-12 | 105.00 | 107.10 | 94.24 | 94.98 | -12.85% | 16,395,439 |
| 2025-12-11 | 100.00 | 110.29 | 96.50 | 108.99 | +7.60% | 9,207,746 |
| 2025-12-10 | 106.59 | 107.50 | 100.05 | 101.29 | -7.45% | 13,918,600 |
| 2025-12-09 | 110.39 | 113.31 | 108.08 | 109.44 | -2.10% | 7,040,791 |
| 2025-12-08 | 119.75 | 119.90 | 108.14 | 111.79 | -6.20% | 11,757,520 |
| 2025-12-05 | 115.50 | 119.83 | 112.53 | 119.18 | +0.92% | 13,499,670 |
| 2025-12-04 | 102.92 | 119.64 | 101.54 | 118.09 | +15.21% | 20,119,641 |
| 2025-12-03 | 102.42 | 104.70 | 99.12 | 102.50 | -2.38% | 8,390,723 |
| 2025-12-02 | 101.64 | 109.55 | 101.00 | 105.00 | +6.14% | 15,929,160 |
| 2025-12-01 | 107.08 | 110.84 | 98.91 | 98.93 | -9.44% | 13,012,900 |
| 2025-11-28 | 104.20 | 109.25 | 102.50 | 109.24 | +8.01% | 8,127,300 |
| 2025-11-26 | 99.86 | 102.65 | 92.00 | 101.14 | +7.26% | 13,297,210 |
| 2025-11-25 | 92.69 | 94.91 | 85.20 | 94.29 | -1.33% | 12,313,940 |
| 2025-11-24 | 90.13 | 97.30 | 89.19 | 95.56 | +6.19% | 27,792,561 |
| 2025-11-21 | 94.02 | 94.50 | 76.00 | 89.99 | -3.63% | 37,673,047 |
| 2025-11-20 | 113.10 | 118.58 | 92.36 | 93.38 | -14.28% | 20,222,061 |
| 2025-11-19 | 105.00 | 115.38 | 103.35 | 108.93 | +3.77% | 13,815,260 |
| 2025-11-18 | 103.67 | 112.07 | 103.00 | 104.97 | -2.00% | 13,050,640 |
| 2025-11-17 | 107.15 | 113.75 | 103.66 | 107.11 | -4.27% | 11,691,600 |
| 2025-11-14 | 95.88 | 118.65 | 93.87 | 111.89 | +8.05% | 23,932,699 |
| 2025-11-13 | 123.42 | 124.00 | 98.39 | 103.55 | -18.28% | 28,921,750 |
| 2025-11-12 | 130.34 | 131.01 | 118.64 | 126.72 | -0.28% | 10,322,370 |
| 2025-11-11 | 136.64 | 136.75 | 125.55 | 127.07 | -8.73% | 11,211,910 |
| 2025-11-10 | 141.97 | 147.86 | 135.51 | 139.23 | +2.97% | 10,819,600 |
| 2025-11-07 | 131.71 | 135.94 | 123.24 | 135.21 | -1.21% | 15,641,980 |
| 2025-11-06 | 141.01 | 144.42 | 133.83 | 136.86 | -3.22% | 10,155,260 |
| 2025-11-05 | 133.85 | 146.45 | 133.30 | 141.41 | +9.58% | 14,957,900 |
| 2025-11-04 | 132.52 | 139.88 | 128.01 | 129.05 | -9.36% | 17,492,410 |
| 2025-11-03 | 132.52 | 147.82 | 131.50 | 142.37 | +7.73% | 17,283,311 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+65.67%). Worst month: Dec (-11.15%). Based on 4 years of daily data (2023–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Bloom Energy Corp's (BE) latest close?
203.17 on 2026-10-30, from the Closelook data lake's daily price record.
What is BE's 52-week high and low?
351.28 high and 75.70 low over the trailing 52 weeks, as of 2026-10-30.
What is Bloom Energy Corp's strongest and weakest month historically?
Historically, BE's strongest calendar month has been Nov (average +65.67%) and its weakest Dec (average -11.15%), based on 4 years of daily data (2023–2026).
How many years of seasonality does this cover?
4 years (2023–2026), computed from 961 daily bars in the Closelook data lake.
What is Bloom Energy Corp's Closelooknet score?
43 out of 100 (momentum 38 · quality 52 · valuation 19), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on BE?
Stochastic turned up: Its stochastic crossed up out of oversold (%K 37 over %D 27.3) 3 sessions ago — a short-term momentum-turn signal. As of 2026-10-29. A research diary reading, not advice.
Is BE above its 50-day and 200-day moving averages?
Bloom Energy Corp trades 10.4% below its 50-day and 0.6% above its 200-day moving average (9.5% below its 20-day). As of 2026-10-29.