Bloom Energy Stock Price History
NYSE: BEEnergyIndustrial Machinery/ComponentsUSD
280.50+7.68 (+2.82%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BE price history at a glance
The price history for Bloom Energy (BE) on this page begins on July 23, 2018, when the stock closed at $22.60; it most recently closed at $272.82 on October 5, 2026. The highest price in this record is $351.28, reached on June 22, 2026; the latest close is 22.3% below that peak. Across the 7 complete calendar years in the table, BE finished higher in 3 and lower in 4. Its best year was 2025 (+305.8%) and its worst was 2019 (-32.1%).
Over roughly 8 years the share price changed +1107.2%, a 35.5% compound annual price return (excluding dividends). In the last 12 months alone, BE has gained 223.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $351.28
- Date of high
- Jun 22, 2026
- Low since 2018
- $2.44
- Date of low
- Oct 21, 2019
- 52-week high
- $351.28
- 52-week low
- $75.70
- IPO year
- 2018
- Last close
- $280.50
BE returns
1 week
-2.99%
1 month
+4.17%
3 months
+14.67%
6 months
+68.27%
Year to date
+222.82%
1 year
+223.72%
3 years
+2286.88%
5 years
+1191.15%
BE price return, excluding dividends.
BE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 272.82 | +176.44% |
| 2025 | 98.69 | +305.80% |
| 2024 | 24.32 | +64.32% |
| 2023 | 14.80 | -22.59% |
| 2022 | 19.12 | -12.81% |
| 2021 | 21.93 | -23.48% |
| 2020 | 28.66 | +256.91% |
| 2019 | 8.03 | -32.12% |
| 2018* | 11.83 | -47.65% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
BE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 275.85 | 280.50 | 271.03 | 280.50 | +2.82% | |
| 283.83 | 286.95 | 264.50 | 272.82 | -6.34% | |
| 286.00 | 296.83 | 284.54 | 291.29 | -1.52% | |
| 295.25 | 300.80 | 285.64 | 295.78 | +3.19% | |
| 289.99 | 291.96 | 282.34 | 286.65 | -0.86% | |
| 284.00 | 297.59 | 283.10 | 289.15 | +4.17% | |
| 284.62 | 287.15 | 272.38 | 277.58 | +0.22% | |
| 296.06 | 300.46 | 276.90 | 276.98 | -4.90% | |
| 272.82 | 302.35 | 271.20 | 291.25 | +10.80% | |
| 282.51 | 286.26 | 259.46 | 262.87 | -8.95% | |
| 269.91 | 292.72 | 264.01 | 288.70 | +8.27% | |
| 256.00 | 269.34 | 251.30 | 266.65 | -3.10% | |
| 276.97 | 282.64 | 271.03 | 275.19 | -0.48% | |
| 274.16 | 284.25 | 268.97 | 276.53 | +1.33% | |
| 270.00 | 282.00 | 265.36 | 272.89 | +2.73% | |
| 284.32 | 285.10 | 265.00 | 265.63 | -5.39% | |
| 283.15 | 288.00 | 275.53 | 280.76 | +3.98% | |
| 268.24 | 275.18 | 261.81 | 270.02 | +4.11% | |
| 261.00 | 269.83 | 257.09 | 259.35 | +0.89% | |
| 256.40 | 261.70 | 249.05 | 257.05 | -6.78% | |
| 268.52 | 277.28 | 266.12 | 275.75 | +6.68% | |
| 260.71 | 271.50 | 257.01 | 258.49 | -4.01% | |
| 272.99 | 280.48 | 268.58 | 269.28 | -2.86% | |
| 267.76 | 283.83 | 259.78 | 277.22 | +9.63% | |
| 236.82 | 253.30 | 235.55 | 252.87 | +7.35% | |
| 219.00 | 238.41 | 212.12 | 235.55 | +8.41% | |
| 210.00 | 217.30 | 204.30 | 217.28 | +1.71% | |
| 203.50 | 213.66 | 197.50 | 213.63 | +3.55% | |
| 208.88 | 210.00 | 202.88 | 206.30 | -2.12% | |
| 215.71 | 222.40 | 209.12 | 210.77 | -3.24% | |
| 227.10 | 227.99 | 214.75 | 217.83 | -0.17% | |
| 213.94 | 227.34 | 212.30 | 218.21 | +0.35% | |
| 213.55 | 218.53 | 208.30 | 217.45 | +6.58% | |
| 191.98 | 209.92 | 185.93 | 204.02 | +1.28% | |
| 206.22 | 207.88 | 195.68 | 201.45 | -0.51% | |
| 203.50 | 206.85 | 197.33 | 202.48 | -2.01% | |
| 212.55 | 212.56 | 200.09 | 206.63 | -1.14% | |
| 220.77 | 222.70 | 205.50 | 209.01 | -9.97% | |
| 241.18 | 244.44 | 229.10 | 232.16 | +0.97% | |
| 233.66 | 248.57 | 227.67 | 229.94 | -2.66% | |
| 235.94 | 253.31 | 233.44 | 236.22 | -0.40% | |
| 236.71 | 249.99 | 231.18 | 237.16 | +12.29% | |
| 214.50 | 219.70 | 210.16 | 211.21 | +0.28% | |
| 221.00 | 221.04 | 210.02 | 210.63 | -3.97% | |
| 240.18 | 240.18 | 212.20 | 219.34 | -4.20% | |
| 223.00 | 249.45 | 221.21 | 228.96 | -2.29% | |
| 223.79 | 241.89 | 222.59 | 234.33 | +2.73% | |
| 225.38 | 237.45 | 219.21 | 228.11 | +4.48% | |
| 197.83 | 224.64 | 191.00 | 218.32 | +6.08% | |
| 230.78 | 235.49 | 205.43 | 205.81 | -0.63% | |
| 186.25 | 215.74 | 184.88 | 207.12 | +26.49% | |
| 183.50 | 185.66 | 157.33 | 163.75 | -1.85% | |
| 175.30 | 176.85 | 157.65 | 166.84 | -11.34% | |
| 190.51 | 197.50 | 176.57 | 188.18 | +1.78% | |
| 214.19 | 214.19 | 183.22 | 184.89 | -14.91% | |
| 215.02 | 229.67 | 213.75 | 217.30 | -0.42% | |
| 217.57 | 229.86 | 216.52 | 218.22 | -3.55% | |
| 211.07 | 229.90 | 207.60 | 226.26 | +14.82% | |
| 213.88 | 220.00 | 195.09 | 197.06 | -8.33% | |
| 200.98 | 223.75 | 194.60 | 214.96 | +3.98% | |
| 228.30 | 229.98 | 204.56 | 206.73 | -13.64% | |
| 243.10 | 244.49 | 216.28 | 239.38 | -1.65% | |
| 246.59 | 252.00 | 234.53 | 243.40 | +4.24% | |
| 231.38 | 246.79 | 228.30 | 233.49 | -4.55% | |
| 251.21 | 251.21 | 229.55 | 244.61 | -4.83% | |
| 276.08 | 276.08 | 253.32 | 257.02 | +1.07% | |
| 262.60 | 269.72 | 235.34 | 254.29 | -5.67% | |
| 286.50 | 290.92 | 261.51 | 269.57 | -8.64% | |
| 280.92 | 305.41 | 276.68 | 295.05 | +8.92% | |
| 297.87 | 307.82 | 257.51 | 270.89 | -6.43% | |
| 290.63 | 320.00 | 286.25 | 289.50 | -4.36% | |
| 279.70 | 308.82 | 279.32 | 302.70 | +10.07% | |
| 272.45 | 283.62 | 261.33 | 275.01 | +9.12% | |
| 294.52 | 298.53 | 247.74 | 252.02 | -18.49% | |
| 346.29 | 351.28 | 297.97 | 309.18 | -5.21% | |
| 327.55 | 345.50 | 315.01 | 326.19 | +1.31% | |
| 309.35 | 329.69 | 300.31 | 321.98 | -6.90% | |
| 332.00 | 349.99 | 330.00 | 345.85 | +5.15% | |
| 297.60 | 329.51 | 294.81 | 328.91 | +15.41% | |
| 283.41 | 295.83 | 280.41 | 284.99 | +1.46% | |
| 274.10 | 297.97 | 271.01 | 280.88 | +2.32% | |
| 272.99 | 280.50 | 269.53 | 274.50 | +5.49% | |
| 246.00 | 269.23 | 245.00 | 260.22 | +4.56% | |
| 239.71 | 252.82 | 232.82 | 248.88 | +6.25% | |
| 248.19 | 258.63 | 230.61 | 234.23 | -9.78% | |
| 261.94 | 280.74 | 241.92 | 259.61 | +2.38% | |
| 265.50 | 265.51 | 248.58 | 253.57 | -3.81% | |
| 280.00 | 280.41 | 252.08 | 263.61 | -9.53% | |
| 278.79 | 295.69 | 272.11 | 291.37 | +1.41% | |
| 296.81 | 298.50 | 282.91 | 287.32 | -5.13% | |
| 280.39 | 305.11 | 279.10 | 302.85 | +10.73% | |
| 277.67 | 287.69 | 270.00 | 273.51 | -4.03% | |
| 280.00 | 287.00 | 268.13 | 285.00 | -1.73% | |
| 297.69 | 306.72 | 286.27 | 290.01 | -1.29% | |
| 300.75 | 303.94 | 285.90 | 293.80 | -2.84% | |
| 315.95 | 318.00 | 300.50 | 302.40 | -0.03% | |
| 320.32 | 322.83 | 301.85 | 302.49 | -1.75% | |
| 286.95 | 318.49 | 285.31 | 307.88 | +9.06% | |
| 269.18 | 292.99 | 264.34 | 282.31 | +8.02% | |
| 252.80 | 268.58 | 241.75 | 261.34 | +1.02% | |
| 275.66 | 277.80 | 249.01 | 258.71 | -6.25% | |
| 286.79 | 288.70 | 275.40 | 275.95 | -9.05% | |
| 291.00 | 310.00 | 282.10 | 303.41 | +4.71% | |
| 285.72 | 297.87 | 270.05 | 289.76 | +3.23% | |
| 276.00 | 289.45 | 265.39 | 280.69 | -1.14% | |
| 269.50 | 296.39 | 267.98 | 283.92 | +8.77% | |
| 271.22 | 272.56 | 249.10 | 261.03 | +0.92% | |
| 284.40 | 285.18 | 256.27 | 258.64 | -9.40% | |
| 299.00 | 299.00 | 281.84 | 285.47 | -3.31% | |
| 294.01 | 299.51 | 287.02 | 295.25 | +2.29% | |
| 297.50 | 302.99 | 277.70 | 288.64 | -0.65% | |
| 283.94 | 291.69 | 273.21 | 290.52 | +2.53% | |
| 295.73 | 296.50 | 261.53 | 283.36 | -1.60% | |
| 276.55 | 290.50 | 267.46 | 287.97 | +27.21% | |
| 228.07 | 239.61 | 216.04 | 226.37 | -3.54% | |
| 233.62 | 239.05 | 225.51 | 234.68 | +1.52% | |
| 240.56 | 242.20 | 231.02 | 231.17 | -2.69% | |
| 231.50 | 241.60 | 228.14 | 237.57 | +3.40% | |
| 228.88 | 235.35 | 226.45 | 229.75 | +4.00% | |
| 221.59 | 234.35 | 219.60 | 220.91 | +1.21% | |
| 207.86 | 220.70 | 201.80 | 218.27 | +5.01% | |
| 215.69 | 215.69 | 200.23 | 207.86 | -1.05% | |
| 213.50 | 215.43 | 202.27 | 210.06 | -1.77% | |
| 219.00 | 229.55 | 211.16 | 213.84 | -2.37% | |
| 202.78 | 219.27 | 197.40 | 219.03 | +23.98% | |
| 164.72 | 177.54 | 163.22 | 176.67 | +5.98% | |
| 161.88 | 170.88 | 160.35 | 166.70 | +4.10% | |
| 146.88 | 163.29 | 145.53 | 160.13 | +9.10% | |
| 149.40 | 156.79 | 144.54 | 146.78 | +8.00% | |
| 134.95 | 139.42 | 130.50 | 135.91 | +0.67% | |
| 136.18 | 140.30 | 133.57 | 135.00 | -0.46% | |
| 124.84 | 137.28 | 123.16 | 135.63 | +2.40% | |
| 135.10 | 141.56 | 132.14 | 132.45 | -2.24% | |
| 123.44 | 135.64 | 122.00 | 135.49 | +13.37% | |
| 133.33 | 133.76 | 116.51 | 119.51 | -10.30% | |
| 132.99 | 149.27 | 129.05 | 133.24 | -0.21% | |
| 145.00 | 149.51 | 131.50 | 133.52 | -11.12% | |
| 147.62 | 153.70 | 145.44 | 150.22 | +2.98% | |
| 140.52 | 146.67 | 136.96 | 145.88 | +3.22% | |
| 155.99 | 157.39 | 141.25 | 141.33 | -5.86% | |
| 167.35 | 169.09 | 148.06 | 150.12 | -9.94% | |
| 151.50 | 167.97 | 148.53 | 166.69 | +6.46% | |
| 161.43 | 164.49 | 156.33 | 156.58 | -2.17% | |
| 152.89 | 161.50 | 151.18 | 160.05 | +4.14% | |
| 159.40 | 162.27 | 149.27 | 153.68 | -0.54% | |
| 160.18 | 163.55 | 151.62 | 154.51 | -1.69% | |
| 158.85 | 165.41 | 155.65 | 157.17 | -1.28% | |
| 153.71 | 164.65 | 153.00 | 159.21 | +3.38% | |
| 150.80 | 159.65 | 150.75 | 154.00 | +1.77% | |
| 134.55 | 153.75 | 132.50 | 151.32 | +11.93% | |
| 153.00 | 155.75 | 135.11 | 135.19 | -15.50% | |
| 161.00 | 165.88 | 151.80 | 159.99 | -2.91% | |
| 155.70 | 165.00 | 150.15 | 164.78 | +7.69% | |
| 156.00 | 158.29 | 147.56 | 153.02 | -7.82% | |
| 153.41 | 166.28 | 148.19 | 166.00 | +6.64% | |
| 164.49 | 167.45 | 151.80 | 155.67 | -7.65% | |
| 172.60 | 172.60 | 158.84 | 168.57 | -3.55% | |
| 169.33 | 180.90 | 167.54 | 174.77 | +5.16% | |
| 157.40 | 173.07 | 154.69 | 166.20 | +3.69% | |
| 147.70 | 161.25 | 145.84 | 160.28 | +8.63% | |
| 155.83 | 159.11 | 144.06 | 147.55 | -7.20% | |
| 154.13 | 160.08 | 150.70 | 159.00 | +1.10% | |
| 146.65 | 158.40 | 145.50 | 157.27 | +8.22% | |
| 135.20 | 145.45 | 131.52 | 145.32 | +3.99% | |
| 136.21 | 144.60 | 131.00 | 139.74 | +0.51% | |
| 159.60 | 160.00 | 136.60 | 139.03 | -10.61% | |
| 153.50 | 160.00 | 137.19 | 155.54 | +4.60% | |
| 152.96 | 157.62 | 142.68 | 148.70 | -4.17% | |
| 145.00 | 157.00 | 141.38 | 155.17 | +8.49% | |
| 153.27 | 156.50 | 133.77 | 143.03 | +4.71% | |
| 141.98 | 147.15 | 131.66 | 136.60 | -7.30% | |
| 168.00 | 169.13 | 134.10 | 147.35 | -12.75% | |
| 163.16 | 176.49 | 159.02 | 168.89 | +8.17% | |
| 151.00 | 158.54 | 147.01 | 156.13 | +3.14% | |
| 156.40 | 161.80 | 146.55 | 151.37 | -3.28% | |
| 164.00 | 165.65 | 149.79 | 156.51 | -5.37% | |
| 154.00 | 167.57 | 154.00 | 165.39 | +8.59% | |
| 141.00 | 153.46 | 136.25 | 152.31 | +9.09% | |
| 142.00 | 147.65 | 137.23 | 139.62 | -3.64% | |
| 144.24 | 148.35 | 137.76 | 144.89 | -0.51% | |
| 153.70 | 154.76 | 141.86 | 145.63 | -3.27% | |
| 152.80 | 155.87 | 142.43 | 150.56 | -0.78% | |
| 144.00 | 155.31 | 143.20 | 151.75 | +1.51% | |
| 144.50 | 150.84 | 141.01 | 149.50 | +7.42% | |
| 138.49 | 144.50 | 134.66 | 139.17 | +4.28% | |
| 139.39 | 139.70 | 130.00 | 133.46 | -4.51% | |
| 137.26 | 145.85 | 135.51 | 139.77 | +2.12% | |
| 129.70 | 138.17 | 128.45 | 136.87 | +2.09% | |
| 122.11 | 136.80 | 121.46 | 134.07 | +10.04% | |
| 121.11 | 128.02 | 116.16 | 121.84 | +12.81% | |
| 107.65 | 112.34 | 103.75 | 108.00 | +4.80% | |
| 105.00 | 107.44 | 98.38 | 103.05 | -0.79% | |
| 104.00 | 107.35 | 100.51 | 103.87 | +5.25% | |
| 90.57 | 98.85 | 88.86 | 98.69 | +13.58% | |
| 87.53 | 88.98 | 84.14 | 86.89 | -0.42% | |
| 88.92 | 90.17 | 85.88 | 87.26 | -1.30% | |
| 87.00 | 92.53 | 85.63 | 88.41 | -1.96% | |
| 92.50 | 92.55 | 88.33 | 90.18 | -1.85% | |
| 91.18 | 92.29 | 89.60 | 91.88 | +0.49% | |
| 91.20 | 93.40 | 88.66 | 91.43 | -0.90% | |
| 93.90 | 96.49 | 89.40 | 92.26 | +3.87% | |
| 81.81 | 90.30 | 81.30 | 88.82 | +10.73% | |
| 82.91 | 85.30 | 78.73 | 80.21 | +4.21% | |
| 88.30 | 90.50 | 75.70 | 76.97 | -12.14% | |
| 88.15 | 89.10 | 83.31 | 87.61 | -2.20% | |
| 96.48 | 97.00 | 89.11 | 89.58 | -5.69% | |
| 105.00 | 107.10 | 94.24 | 94.98 | -12.85% | |
| 100.00 | 110.29 | 96.50 | 108.99 | +7.60% | |
| 106.59 | 107.50 | 100.05 | 101.29 | -7.45% | |
| 110.39 | 113.31 | 108.08 | 109.44 | -2.10% | |
| 119.75 | 119.90 | 108.14 | 111.79 | -6.20% | |
| 115.50 | 119.83 | 112.53 | 119.18 | +0.92% | |
| 102.92 | 119.64 | 101.54 | 118.09 | +15.21% | |
| 102.43 | 104.70 | 99.12 | 102.50 | -2.38% | |
| 101.64 | 109.55 | 101.00 | 105.00 | +6.14% | |
| 107.08 | 110.84 | 98.91 | 98.93 | -9.44% | |
| 104.20 | 109.25 | 102.50 | 109.24 | +8.01% | |
| 99.86 | 102.65 | 92.00 | 101.14 | +7.26% | |
| 92.69 | 94.91 | 85.20 | 94.29 | -1.33% | |
| 90.13 | 97.30 | 89.19 | 95.56 | +6.19% | |
| 94.02 | 94.50 | 76.00 | 89.99 | -3.63% | |
| 113.10 | 118.58 | 92.36 | 93.38 | -14.28% | |
| 105.00 | 115.38 | 103.35 | 108.93 | +3.77% | |
| 103.67 | 112.07 | 103.00 | 104.97 | -2.00% | |
| 107.15 | 113.75 | 103.66 | 107.11 | -4.27% | |
| 95.88 | 118.65 | 93.87 | 111.89 | +8.05% | |
| 123.42 | 124.00 | 98.39 | 103.55 | -18.28% | |
| 130.34 | 131.02 | 118.64 | 126.72 | -0.28% | |
| 136.64 | 136.75 | 125.55 | 127.07 | -8.73% | |
| 141.97 | 147.86 | 135.51 | 139.23 | +2.97% | |
| 131.71 | 135.94 | 123.24 | 135.21 | -1.21% | |
| 141.01 | 144.42 | 133.83 | 136.86 | -3.22% | |
| 133.85 | 146.45 | 133.30 | 141.41 | +9.58% | |
| 132.52 | 139.88 | 128.01 | 129.05 | -9.36% | |
| 132.52 | 147.82 | 131.50 | 142.37 | +7.73% | |
| 131.69 | 135.01 | 121.30 | 132.16 | +3.37% | |
| 131.96 | 137.05 | 127.11 | 127.85 | -4.38% | |
| 129.30 | 144.20 | 122.22 | 133.71 | +18.03% | |
| 108.00 | 113.52 | 105.84 | 113.28 | +4.38% | |
| 112.66 | 113.17 | 103.00 | 108.53 | -1.68% | |
| 106.00 | 111.37 | 104.25 | 110.38 | +8.83% | |
| 94.24 | 103.81 | 93.23 | 101.42 | +7.47% | |
| 100.68 | 103.62 | 88.23 | 94.37 | -9.59% | |
| 108.35 | 108.92 | 98.46 | 104.38 | -4.29% | |
| 116.14 | 119.60 | 108.21 | 109.06 | -2.19% | |
| 112.40 | 114.21 | 106.35 | 111.50 | -3.12% | |
| 119.44 | 122.90 | 112.72 | 115.09 | -1.28% | |
| 120.81 | 125.75 | 115.93 | 116.58 | +2.21% | |
| 107.58 | 116.88 | 101.55 | 114.06 | +3.78% | |
| 105.99 | 115.21 | 102.34 | 109.91 | +26.52% | |
| 86.10 | 92.73 | 85.11 | 86.87 | +0.25% | |
| 87.71 | 89.44 | 85.08 | 86.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BE chart for longer ranges.