Bloom Energy Corp (BE) stock
BENYSEElectrical Industrial ApparatusFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 10/30572% above fair value
$203.17−19.13 (-8.61%)
Close on Oct 30, 2026Market cap $59.84BP/E –Yield –
Price history
Bloom Energy share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$203.17
-8.61% on the day
52-week range
$75.70 – $351.28
-42.2% from the high
Change over 52 weeks
+58.9%
From $127.85 on Oct 30, 2025
Average volume
15.98M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $203.48 | $215.45 | $194.15 | $203.17 | -8.61% | 16,662,860 |
| Oct 29, 2026 | $221.00 | $229.50 | $219.01 | $222.30 | -2.53% | 10,067,790 |
| Oct 28, 2026 | $225.97 | $231.67 | $217.90 | $228.08 | +4.38% | 13,466,130 |
| Oct 27, 2026 | $214.12 | $224.17 | $211.29 | $218.50 | +7.15% | 15,725,210 |
| Oct 26, 2026 | $193.00 | $210.86 | $192.15 | $203.92 | +5.49% | 21,112,650 |
| Oct 23, 2026 | $203.01 | $206.00 | $189.00 | $193.30 | -11.24% | 36,015,900 |
| Oct 22, 2026 | $228.15 | $229.91 | $210.74 | $217.77 | -8.70% | 23,643,430 |
| Oct 21, 2026 | $235.36 | $241.37 | $229.30 | $238.53 | +7.13% | 12,444,950 |
| Oct 20, 2026 | $220.16 | $228.79 | $213.09 | $222.65 | -1.58% | 11,355,130 |
| Oct 19, 2026 | $233.23 | $233.50 | $224.20 | $226.22 | +2.22% | 9,977,649 |
| Oct 16, 2026 | $231.28 | $233.59 | $219.17 | $221.31 | -6.34% | 13,809,200 |
| Oct 15, 2026 | $224.28 | $239.85 | $215.12 | $236.30 | -1.27% | 17,671,380 |
| Oct 14, 2026 | $257.50 | $258.52 | $235.70 | $239.34 | -9.15% | 18,437,860 |
| Oct 13, 2026 | $251.55 | $264.14 | $248.35 | $263.45 | +0.45% | 12,685,880 |
| Oct 12, 2026 | $275.33 | $275.99 | $257.76 | $262.28 | -6.50% | 14,031,940 |
| Oct 9, 2026 | $275.85 | $280.50 | $271.00 | $280.50 | +2.82% | 8,473,256 |
| Oct 8, 2026 | $283.83 | $286.95 | $264.50 | $272.82 | -6.34% | 15,754,570 |
| Oct 7, 2026 | $286.00 | $296.83 | $284.54 | $291.29 | -1.52% | 10,946,090 |
| Oct 6, 2026 | $295.25 | $300.80 | $285.64 | $295.78 | +3.19% | 12,328,810 |
| Oct 5, 2026 | $289.99 | $291.96 | $282.34 | $286.65 | -0.86% | 7,495,195 |
| Oct 2, 2026 | $284.00 | $297.59 | $283.10 | $289.15 | +4.17% | 12,898,130 |
| Oct 1, 2026 | $284.62 | $287.15 | $272.38 | $277.58 | +0.22% | 11,546,440 |
| Sep 30, 2026 | $296.06 | $300.46 | $276.90 | $276.98 | -4.90% | 15,279,670 |
| Sep 29, 2026 | $272.82 | $302.35 | $271.20 | $291.25 | +10.80% | 23,694,910 |
| Sep 28, 2026 | $282.51 | $286.26 | $259.46 | $262.87 | -8.95% | 15,575,060 |
| Sep 25, 2026 | $269.91 | $292.72 | $264.01 | $288.70 | +8.27% | 17,360,020 |
| Sep 24, 2026 | $256.00 | $269.34 | $251.30 | $266.65 | -3.10% | 18,081,140 |
| Sep 23, 2026 | $276.97 | $282.64 | $271.03 | $275.19 | -0.48% | 8,193,471 |
| Sep 22, 2026 | $274.16 | $284.25 | $268.97 | $276.53 | +1.33% | 10,586,060 |
| Sep 21, 2026 | $270.00 | $282.00 | $265.36 | $272.89 | +2.73% | 14,545,030 |
| Sep 18, 2026 | $284.32 | $285.10 | $265.00 | $265.63 | -5.39% | 73,471,750 |
| Sep 17, 2026 | $283.15 | $288.00 | $275.53 | $280.76 | +3.98% | 14,236,330 |
| Sep 16, 2026 | $268.24 | $275.18 | $261.81 | $270.02 | +4.11% | 13,495,640 |
| Sep 15, 2026 | $261.00 | $269.83 | $257.09 | $259.35 | +0.89% | 10,737,310 |
| Sep 14, 2026 | $256.40 | $261.70 | $249.05 | $257.05 | -6.78% | 14,842,370 |
| Sep 11, 2026 | $268.52 | $277.28 | $266.12 | $275.75 | +6.68% | 13,631,220 |
| Sep 10, 2026 | $260.71 | $271.50 | $257.01 | $258.49 | -4.01% | 11,521,880 |
| Sep 9, 2026 | $272.99 | $280.48 | $268.58 | $269.28 | -2.86% | 12,148,460 |
| Sep 8, 2026 | $267.76 | $283.83 | $259.78 | $277.22 | +9.63% | 27,500,070 |
| Sep 4, 2026 | $236.82 | $253.30 | $235.55 | $252.87 | +7.35% | 16,469,100 |
| Sep 3, 2026 | $219.00 | $238.41 | $212.12 | $235.55 | +8.41% | 15,640,730 |
| Sep 2, 2026 | $210.00 | $217.30 | $204.30 | $217.28 | +1.71% | 9,181,105 |
| Sep 1, 2026 | $203.50 | $213.66 | $197.50 | $213.63 | +3.55% | 10,790,760 |
| Aug 31, 2026 | $208.88 | $210.00 | $202.88 | $206.30 | -2.12% | 10,089,940 |
| Aug 28, 2026 | $215.71 | $222.40 | $209.12 | $210.77 | -3.24% | 11,407,800 |
| Aug 27, 2026 | $227.10 | $227.99 | $214.75 | $217.83 | -0.17% | 11,692,620 |
| Aug 26, 2026 | $213.94 | $227.34 | $212.30 | $218.21 | +0.35% | 11,985,230 |
| Aug 25, 2026 | $213.55 | $218.53 | $208.30 | $217.45 | +6.58% | 14,898,300 |
| Aug 24, 2026 | $191.98 | $209.92 | $185.93 | $204.02 | +1.28% | 15,248,130 |
| Aug 21, 2026 | $206.22 | $207.88 | $195.68 | $201.45 | -0.51% | 9,368,799 |
| Aug 20, 2026 | $203.50 | $206.85 | $197.33 | $202.48 | -2.01% | 9,456,530 |
| Aug 19, 2026 | $212.55 | $212.56 | $200.09 | $206.63 | -1.14% | 10,332,000 |
| Aug 18, 2026 | $220.77 | $222.70 | $205.50 | $209.01 | -9.97% | 15,418,810 |
| Aug 17, 2026 | $241.18 | $244.44 | $229.10 | $232.16 | +0.97% | 10,638,850 |
| Aug 14, 2026 | $233.66 | $248.57 | $227.67 | $229.94 | -2.66% | 12,235,490 |
| Aug 13, 2026 | $235.94 | $253.31 | $233.44 | $236.22 | -0.40% | 11,380,170 |
| Aug 12, 2026 | $236.71 | $249.99 | $231.18 | $237.16 | +12.29% | 15,885,730 |
| Aug 11, 2026 | $214.50 | $219.70 | $210.16 | $211.21 | +0.28% | 8,714,491 |
| Aug 10, 2026 | $221.00 | $221.04 | $210.02 | $210.63 | -3.97% | 9,013,477 |
| Aug 7, 2026 | $240.18 | $240.18 | $212.20 | $219.34 | -4.20% | 15,103,370 |
| Aug 6, 2026 | $223.00 | $249.45 | $221.21 | $228.96 | -2.29% | 11,843,220 |
| Aug 5, 2026 | $223.79 | $241.89 | $222.59 | $234.33 | +2.73% | 13,321,730 |
| Aug 4, 2026 | $225.38 | $237.45 | $219.21 | $228.11 | +4.48% | 18,854,890 |
| Aug 3, 2026 | $197.83 | $224.64 | $191.00 | $218.32 | +6.08% | 18,450,910 |
| Jul 31, 2026 | $230.78 | $235.49 | $205.43 | $205.81 | -0.63% | 21,963,450 |
| Jul 30, 2026 | $186.25 | $215.74 | $184.88 | $207.12 | +26.49% | 35,304,290 |
| Jul 29, 2026 | $183.50 | $185.66 | $157.33 | $163.75 | -1.85% | 44,264,920 |
| Jul 28, 2026 | $175.30 | $176.85 | $157.65 | $166.84 | -11.34% | 29,397,010 |
| Jul 27, 2026 | $190.51 | $197.50 | $176.57 | $188.18 | +1.78% | 15,658,380 |
| Jul 24, 2026 | $214.19 | $214.19 | $183.22 | $184.89 | -14.91% | 16,017,650 |
| Jul 23, 2026 | $215.02 | $229.67 | $213.75 | $217.30 | -0.42% | 9,430,512 |
| Jul 22, 2026 | $217.57 | $229.86 | $216.52 | $218.22 | -3.55% | 9,325,587 |
| Jul 21, 2026 | $211.07 | $229.90 | $207.60 | $226.26 | +14.82% | 14,946,860 |
| Jul 20, 2026 | $213.88 | $220.00 | $195.09 | $197.06 | -8.33% | 17,259,950 |
| Jul 17, 2026 | $200.98 | $223.75 | $194.60 | $214.96 | +3.98% | 17,067,040 |
| Jul 16, 2026 | $228.30 | $229.98 | $204.56 | $206.73 | -13.64% | 16,336,110 |
| Jul 15, 2026 | $243.10 | $244.49 | $216.28 | $239.38 | -1.65% | 11,200,170 |
| Jul 14, 2026 | $246.59 | $252.00 | $234.53 | $243.40 | +4.24% | 8,768,332 |
| Jul 13, 2026 | $231.38 | $246.79 | $228.30 | $233.49 | -4.55% | 10,068,590 |
| Jul 10, 2026 | $251.21 | $251.21 | $229.55 | $244.61 | -4.83% | 14,888,260 |
| Jul 9, 2026 | $276.08 | $276.08 | $253.32 | $257.02 | +1.07% | 10,512,080 |
| Jul 8, 2026 | $262.60 | $269.72 | $235.34 | $254.29 | -5.67% | 19,197,780 |
| Jul 7, 2026 | $286.50 | $290.92 | $261.51 | $269.57 | -8.64% | 11,188,750 |
| Jul 6, 2026 | $280.92 | $305.41 | $276.68 | $295.05 | +8.92% | 11,624,430 |
| Jul 2, 2026 | $297.87 | $307.82 | $257.51 | $270.89 | -6.43% | 15,782,830 |
| Jul 1, 2026 | $290.63 | $320.00 | $286.25 | $289.50 | -4.36% | 16,354,890 |
| Jun 30, 2026 | $279.70 | $308.82 | $279.32 | $302.70 | +10.07% | 14,490,560 |
| Jun 29, 2026 | $272.45 | $283.62 | $261.33 | $275.01 | +9.12% | 17,520,560 |
| Jun 26, 2026 | $294.52 | $298.53 | $247.74 | $252.02 | -18.49% | 57,203,710 |
| Jun 25, 2026 | $346.29 | $351.28 | $297.97 | $309.18 | -5.21% | 13,128,340 |
| Jun 24, 2026 | $327.55 | $345.50 | $315.01 | $326.19 | +1.31% | 11,015,340 |
| Jun 23, 2026 | $309.35 | $329.69 | $300.31 | $321.98 | -6.90% | 11,493,560 |
| Jun 22, 2026 | $332.00 | $349.99 | $330.00 | $345.85 | +5.15% | 11,308,560 |
| Jun 18, 2026 | $297.60 | $329.51 | $294.81 | $328.91 | +15.41% | 16,009,220 |
| Jun 17, 2026 | $283.41 | $295.83 | $280.41 | $284.99 | +1.46% | 11,015,940 |
| Jun 16, 2026 | $274.10 | $297.97 | $271.01 | $280.88 | +2.32% | 11,266,660 |
| Jun 15, 2026 | $272.99 | $280.50 | $269.53 | $274.50 | +5.49% | 9,171,706 |
| Jun 12, 2026 | $246.00 | $269.23 | $245.00 | $260.22 | +4.56% | 8,610,563 |
| Jun 11, 2026 | $239.71 | $252.82 | $232.82 | $248.88 | +6.25% | 8,874,264 |
| Jun 10, 2026 | $248.19 | $258.63 | $230.61 | $234.23 | -9.78% | 15,509,080 |
| Jun 9, 2026 | $261.94 | $280.74 | $241.92 | $259.61 | +2.38% | 16,201,390 |
| Jun 8, 2026 | $265.50 | $265.51 | $248.58 | $253.57 | -3.81% | 8,618,549 |
| Jun 5, 2026 | $280.00 | $280.41 | $252.08 | $263.61 | -9.53% | 11,653,210 |
| Jun 4, 2026 | $278.79 | $295.69 | $272.11 | $291.37 | +1.41% | 6,633,378 |
| Jun 3, 2026 | $296.81 | $298.50 | $282.91 | $287.32 | -5.13% | 7,869,141 |
| Jun 2, 2026 | $280.39 | $305.11 | $279.10 | $302.85 | +10.73% | 12,996,730 |
| Jun 1, 2026 | $277.67 | $287.69 | $270.00 | $273.51 | -4.03% | 10,358,130 |
| May 29, 2026 | $280.00 | $287.00 | $268.13 | $285.00 | -1.73% | 16,911,660 |
| May 28, 2026 | $297.69 | $306.72 | $286.27 | $290.01 | -1.29% | 7,841,819 |
| May 27, 2026 | $300.75 | $303.94 | $285.90 | $293.80 | -2.84% | 6,628,432 |
| May 26, 2026 | $315.95 | $318.00 | $300.50 | $302.40 | -0.03% | 8,860,635 |
| May 22, 2026 | $320.32 | $322.83 | $301.85 | $302.49 | -1.75% | 9,523,454 |
| May 21, 2026 | $286.95 | $318.49 | $285.31 | $307.88 | +9.06% | 13,931,600 |
| May 20, 2026 | $269.18 | $292.99 | $264.34 | $282.31 | +8.02% | 10,408,920 |
| May 19, 2026 | $252.80 | $268.58 | $241.75 | $261.34 | +1.02% | 8,562,414 |
| May 18, 2026 | $275.66 | $277.80 | $249.01 | $258.71 | -6.25% | 10,993,020 |
| May 15, 2026 | $286.79 | $288.70 | $275.40 | $275.95 | -9.05% | 10,109,950 |
| May 14, 2026 | $291.00 | $310.00 | $282.10 | $303.41 | +4.71% | 8,049,153 |
| May 13, 2026 | $285.72 | $297.87 | $270.05 | $289.76 | +3.23% | 9,073,786 |
| May 12, 2026 | $276.00 | $289.45 | $265.39 | $280.69 | -1.14% | 7,479,394 |
| May 11, 2026 | $269.50 | $296.39 | $267.98 | $283.92 | +8.77% | 11,493,920 |
| May 8, 2026 | $271.22 | $272.56 | $249.10 | $261.03 | +0.92% | 14,413,750 |
| May 7, 2026 | $284.40 | $285.18 | $256.27 | $258.64 | -9.40% | 10,704,490 |
| May 6, 2026 | $299.00 | $299.00 | $281.84 | $285.47 | -3.31% | 8,437,768 |
| May 5, 2026 | $294.01 | $299.51 | $287.02 | $295.25 | +2.29% | 7,478,238 |
| May 4, 2026 | $297.50 | $302.99 | $277.70 | $288.64 | -0.65% | 9,901,117 |
| May 1, 2026 | $283.94 | $291.69 | $273.21 | $290.52 | +2.53% | 9,534,833 |
| Apr 30, 2026 | $295.73 | $296.50 | $261.53 | $283.36 | -1.60% | 13,949,500 |
| Apr 29, 2026 | $276.55 | $290.50 | $267.46 | $287.97 | +27.21% | 19,882,500 |
| Apr 28, 2026 | $228.07 | $239.61 | $216.04 | $226.37 | -3.54% | 15,273,040 |
| Apr 27, 2026 | $233.62 | $239.05 | $225.51 | $234.68 | +1.52% | 7,118,310 |
| Apr 24, 2026 | $240.56 | $242.20 | $231.02 | $231.17 | -2.69% | 6,568,991 |
| Apr 23, 2026 | $231.50 | $241.60 | $228.14 | $237.57 | +3.40% | 7,716,573 |
| Apr 22, 2026 | $228.88 | $235.35 | $226.45 | $229.75 | +4.00% | 7,039,632 |
| Apr 21, 2026 | $221.59 | $234.35 | $219.60 | $220.91 | +1.21% | 12,258,830 |
| Apr 20, 2026 | $207.86 | $220.70 | $201.80 | $218.27 | +5.01% | 8,765,735 |
| Apr 17, 2026 | $215.69 | $215.69 | $200.23 | $207.86 | -1.05% | 11,306,210 |
| Apr 16, 2026 | $213.50 | $215.43 | $202.27 | $210.06 | -1.77% | 8,893,312 |
| Apr 15, 2026 | $219.00 | $229.55 | $211.16 | $213.84 | -2.37% | 14,200,190 |
| Apr 14, 2026 | $202.78 | $219.27 | $197.40 | $219.03 | +23.98% | 25,038,730 |
| Apr 13, 2026 | $164.72 | $177.54 | $163.22 | $176.67 | +5.98% | 9,354,101 |
| Apr 10, 2026 | $161.88 | $170.88 | $160.35 | $166.70 | +4.10% | 9,105,327 |
| Apr 9, 2026 | $146.88 | $163.29 | $145.53 | $160.13 | +9.10% | 10,312,420 |
| Apr 8, 2026 | $149.40 | $156.79 | $144.54 | $146.78 | +8.00% | 10,713,120 |
| Apr 7, 2026 | $134.95 | $139.42 | $130.50 | $135.91 | +0.67% | 5,799,690 |
| Apr 6, 2026 | $136.18 | $140.30 | $133.57 | $135.00 | -0.46% | 4,953,928 |
| Apr 2, 2026 | $124.84 | $137.28 | $123.16 | $135.63 | +2.40% | 5,639,152 |
| Apr 1, 2026 | $135.10 | $141.56 | $132.14 | $132.45 | -2.24% | 12,365,700 |
| Mar 31, 2026 | $123.44 | $135.64 | $122.00 | $135.49 | +13.37% | 11,520,070 |
| Mar 30, 2026 | $133.33 | $133.76 | $116.51 | $119.51 | -10.30% | 13,266,720 |
| Mar 27, 2026 | $132.99 | $149.27 | $129.05 | $133.24 | -0.21% | 8,421,819 |
| Mar 26, 2026 | $145.00 | $149.51 | $131.50 | $133.52 | -11.12% | 11,103,370 |
| Mar 25, 2026 | $147.62 | $153.70 | $145.44 | $150.22 | +2.98% | 7,160,098 |
| Mar 24, 2026 | $140.52 | $146.67 | $136.96 | $145.88 | +3.22% | 11,845,820 |
| Mar 23, 2026 | $155.99 | $157.39 | $141.25 | $141.33 | -5.86% | 12,643,440 |
| Mar 20, 2026 | $167.35 | $169.09 | $148.06 | $150.12 | -9.94% | 15,965,960 |
| Mar 19, 2026 | $151.50 | $167.97 | $148.53 | $166.69 | +6.46% | 9,643,754 |
| Mar 18, 2026 | $161.43 | $164.49 | $156.33 | $156.58 | -2.17% | 8,578,986 |
| Mar 17, 2026 | $152.89 | $161.50 | $151.18 | $160.05 | +4.14% | 6,361,093 |
| Mar 16, 2026 | $159.40 | $162.27 | $149.27 | $153.68 | -0.54% | 10,967,040 |
| Mar 13, 2026 | $160.18 | $163.55 | $151.62 | $154.51 | -1.69% | 7,664,433 |
| Mar 12, 2026 | $158.85 | $165.41 | $155.65 | $157.17 | -1.28% | 9,228,755 |
| Mar 11, 2026 | $153.71 | $164.65 | $153.00 | $159.21 | +3.38% | 9,360,012 |
| Mar 10, 2026 | $150.80 | $159.65 | $150.75 | $154.00 | +1.77% | 10,774,570 |
| Mar 9, 2026 | $134.55 | $153.75 | $132.50 | $151.32 | +11.93% | 12,964,470 |
| Mar 6, 2026 | $153.00 | $155.75 | $135.11 | $135.19 | -15.50% | 14,852,800 |
| Mar 5, 2026 | $161.00 | $165.88 | $151.80 | $159.99 | -2.91% | 9,596,322 |
| Mar 4, 2026 | $155.70 | $165.00 | $150.15 | $164.78 | +7.69% | 9,851,068 |
| Mar 3, 2026 | $156.00 | $158.29 | $147.56 | $153.02 | -7.82% | 10,771,890 |
| Mar 2, 2026 | $153.41 | $166.28 | $148.19 | $166.00 | +6.64% | 8,368,946 |
| Feb 27, 2026 | $164.49 | $167.45 | $151.80 | $155.67 | -7.65% | 11,523,450 |
| Feb 26, 2026 | $172.60 | $172.60 | $158.84 | $168.57 | -3.55% | 10,828,640 |
| Feb 25, 2026 | $169.33 | $180.90 | $167.54 | $174.77 | +5.16% | 10,984,600 |
| Feb 24, 2026 | $157.40 | $173.07 | $154.69 | $166.20 | +3.69% | 11,074,050 |
| Feb 23, 2026 | $147.70 | $161.25 | $145.84 | $160.28 | +8.63% | 10,049,030 |
| Feb 20, 2026 | $155.83 | $159.11 | $144.06 | $147.55 | -7.20% | 10,179,340 |
| Feb 19, 2026 | $154.13 | $160.08 | $150.70 | $159.00 | +1.10% | 8,551,259 |
| Feb 18, 2026 | $146.65 | $158.40 | $145.50 | $157.27 | +8.22% | 10,069,850 |
| Feb 17, 2026 | $135.20 | $145.45 | $131.52 | $145.32 | +3.99% | 7,769,147 |
| Feb 13, 2026 | $136.21 | $144.60 | $131.00 | $139.74 | +0.51% | 8,275,071 |
| Feb 12, 2026 | $159.60 | $160.00 | $136.60 | $139.03 | -10.61% | 13,284,810 |
| Feb 11, 2026 | $153.50 | $160.00 | $137.19 | $155.54 | +4.60% | 13,649,350 |
| Feb 10, 2026 | $152.96 | $157.62 | $142.68 | $148.70 | -4.17% | 9,852,341 |
| Feb 9, 2026 | $145.00 | $157.00 | $141.38 | $155.17 | +8.49% | 11,387,650 |
| Feb 6, 2026 | $153.27 | $156.50 | $133.77 | $143.03 | +4.71% | 20,937,040 |
| Feb 5, 2026 | $141.98 | $147.15 | $131.66 | $136.60 | -7.30% | 14,082,300 |
| Feb 4, 2026 | $168.00 | $169.13 | $134.10 | $147.35 | -12.75% | 17,407,830 |
| Feb 3, 2026 | $163.16 | $176.49 | $159.02 | $168.89 | +8.17% | 13,742,720 |
| Feb 2, 2026 | $151.00 | $158.54 | $147.01 | $156.13 | +3.14% | 9,204,748 |
| Jan 30, 2026 | $156.40 | $161.80 | $146.55 | $151.37 | -3.28% | 11,489,450 |
| Jan 29, 2026 | $164.00 | $165.65 | $149.79 | $156.51 | -5.37% | 11,850,360 |
| Jan 28, 2026 | $154.00 | $167.57 | $154.00 | $165.39 | +8.59% | 12,861,780 |
| Jan 27, 2026 | $141.00 | $153.46 | $136.25 | $152.31 | +9.09% | 13,071,920 |
| Jan 26, 2026 | $142.00 | $147.65 | $137.23 | $139.62 | -3.64% | 9,099,070 |
| Jan 23, 2026 | $144.24 | $148.35 | $137.76 | $144.89 | -0.51% | 7,806,622 |
| Jan 22, 2026 | $153.70 | $154.76 | $141.86 | $145.63 | -3.27% | 8,307,188 |
| Jan 21, 2026 | $152.80 | $155.87 | $142.43 | $150.56 | -0.78% | 12,675,380 |
| Jan 20, 2026 | $144.00 | $155.31 | $143.20 | $151.75 | +1.51% | 16,605,210 |
| Jan 16, 2026 | $144.50 | $150.84 | $141.01 | $149.50 | +7.42% | 15,929,610 |
| Jan 15, 2026 | $138.49 | $144.50 | $134.66 | $139.17 | +4.28% | 10,165,660 |
| Jan 14, 2026 | $139.39 | $139.70 | $130.00 | $133.46 | -4.51% | 10,651,160 |
| Jan 13, 2026 | $137.26 | $145.85 | $135.51 | $139.77 | +2.12% | 13,052,500 |
| Jan 12, 2026 | $129.70 | $138.17 | $128.45 | $136.87 | +2.09% | 12,366,800 |
| Jan 9, 2026 | $122.11 | $136.80 | $121.46 | $134.07 | +10.04% | 15,572,920 |
| Jan 8, 2026 | $121.11 | $128.02 | $116.16 | $121.84 | +12.81% | 25,328,560 |
| Jan 7, 2026 | $107.65 | $112.34 | $103.75 | $108.00 | +4.80% | 15,065,590 |
| Jan 6, 2026 | $105.00 | $107.44 | $98.38 | $103.05 | -0.79% | 11,218,570 |
| Jan 5, 2026 | $104.00 | $107.35 | $100.51 | $103.87 | +5.25% | 11,384,760 |
| Jan 2, 2026 | $90.57 | $98.85 | $88.86 | $98.69 | +13.58% | 11,573,660 |
| Dec 31, 2025 | $87.53 | $88.98 | $84.14 | $86.89 | -0.42% | 5,464,669 |
| Dec 30, 2025 | $88.92 | $90.17 | $85.88 | $87.26 | -1.30% | 5,043,848 |
| Dec 29, 2025 | $87.00 | $92.53 | $85.63 | $88.41 | -1.96% | 7,680,824 |
| Dec 26, 2025 | $92.50 | $92.55 | $88.33 | $90.18 | -1.85% | 3,850,820 |
| Dec 24, 2025 | $91.18 | $92.29 | $89.60 | $91.88 | +0.49% | 1,791,912 |
| Dec 23, 2025 | $91.20 | $93.40 | $88.66 | $91.43 | -0.90% | 5,379,304 |
| Dec 22, 2025 | $93.90 | $96.49 | $89.40 | $92.26 | +3.87% | 8,379,840 |
| Dec 19, 2025 | $81.81 | $90.30 | $81.30 | $88.82 | +10.73% | 17,699,660 |
| Dec 18, 2025 | $82.91 | $85.30 | $78.73 | $80.21 | +4.21% | 13,399,990 |
| Dec 17, 2025 | $88.30 | $90.50 | $75.70 | $76.97 | -12.14% | 18,163,560 |
| Dec 16, 2025 | $88.15 | $89.10 | $83.31 | $87.61 | -2.20% | 18,058,590 |
| Dec 15, 2025 | $96.48 | $97.00 | $89.11 | $89.58 | -5.69% | 10,991,730 |
| Dec 12, 2025 | $105.00 | $107.10 | $94.24 | $94.98 | -12.85% | 16,395,440 |
| Dec 11, 2025 | $100.00 | $110.29 | $96.50 | $108.99 | +7.60% | 9,207,746 |
| Dec 10, 2025 | $106.59 | $107.50 | $100.05 | $101.29 | -7.45% | 13,918,600 |
| Dec 9, 2025 | $110.39 | $113.31 | $108.08 | $109.44 | -2.10% | 7,040,791 |
| Dec 8, 2025 | $119.75 | $119.90 | $108.14 | $111.79 | -6.20% | 11,757,520 |
| Dec 5, 2025 | $115.50 | $119.83 | $112.53 | $119.18 | +0.92% | 13,499,670 |
| Dec 4, 2025 | $102.92 | $119.64 | $101.54 | $118.09 | +15.21% | 20,119,640 |
| Dec 3, 2025 | $102.43 | $104.70 | $99.12 | $102.50 | -2.38% | 8,390,723 |
| Dec 2, 2025 | $101.64 | $109.55 | $101.00 | $105.00 | +6.14% | 15,929,160 |
| Dec 1, 2025 | $107.08 | $110.84 | $98.91 | $98.93 | -9.44% | 13,076,040 |
| Nov 28, 2025 | $104.20 | $109.25 | $102.50 | $109.24 | +8.01% | 8,135,564 |
| Nov 26, 2025 | $99.86 | $102.65 | $92.00 | $101.14 | +7.26% | 13,297,210 |
| Nov 25, 2025 | $92.69 | $94.91 | $85.20 | $94.29 | -1.33% | 12,313,940 |
| Nov 24, 2025 | $90.13 | $97.30 | $89.19 | $95.56 | +6.19% | 27,792,560 |
| Nov 21, 2025 | $94.02 | $94.50 | $76.00 | $89.99 | -3.63% | 37,673,050 |
| Nov 20, 2025 | $113.10 | $118.58 | $92.36 | $93.38 | -14.28% | 20,222,060 |
| Nov 19, 2025 | $105.00 | $115.38 | $103.35 | $108.93 | +3.77% | 13,815,260 |
| Nov 18, 2025 | $103.67 | $112.07 | $103.00 | $104.97 | -2.00% | 13,050,640 |
| Nov 17, 2025 | $107.15 | $113.75 | $103.66 | $107.11 | -4.27% | 11,691,600 |
| Nov 14, 2025 | $95.88 | $118.65 | $93.87 | $111.89 | +8.05% | 23,932,700 |
| Nov 13, 2025 | $123.42 | $124.00 | $98.39 | $103.55 | -18.28% | 28,921,750 |
| Nov 12, 2025 | $130.34 | $131.02 | $118.64 | $126.72 | -0.28% | 10,322,370 |
| Nov 11, 2025 | $136.64 | $136.75 | $125.55 | $127.07 | -8.73% | 11,211,910 |
| Nov 10, 2025 | $141.97 | $147.86 | $135.51 | $139.23 | +2.97% | 10,819,600 |
| Nov 7, 2025 | $131.71 | $135.94 | $123.24 | $135.21 | -1.21% | 15,641,980 |
| Nov 6, 2025 | $141.01 | $144.42 | $133.83 | $136.86 | -3.22% | 10,155,260 |
| Nov 5, 2025 | $133.85 | $146.45 | $133.30 | $141.41 | +9.58% | 14,957,900 |
| Nov 4, 2025 | $132.52 | $139.88 | $128.01 | $129.05 | -9.36% | 17,492,410 |
| Nov 3, 2025 | $132.52 | $147.82 | $131.50 | $142.37 | +7.73% | 17,283,310 |
| Oct 31, 2025 | $131.69 | $135.01 | $121.30 | $132.16 | +3.37% | 17,365,340 |
| Oct 30, 2025 | $131.96 | $137.05 | $127.11 | $127.85 | -4.38% | 18,005,470 |
| Oct 29, 2025 | $129.30 | $144.20 | $122.22 | $133.71 | +18.03% | 26,830,370 |
| Oct 28, 2025 | $108.00 | $113.52 | $105.84 | $113.28 | +4.38% | 12,989,330 |
| Oct 27, 2025 | $112.66 | $113.16 | $103.00 | $108.53 | -1.68% | 9,114,364 |
| Oct 24, 2025 | $106.00 | $111.37 | $104.25 | $110.38 | +8.83% | 10,390,170 |
| Oct 23, 2025 | $94.24 | $103.81 | $93.23 | $101.42 | +7.47% | 8,228,065 |
| Oct 22, 2025 | $100.68 | $103.62 | $88.23 | $94.37 | -9.59% | 16,244,400 |
| Oct 21, 2025 | $108.35 | $108.92 | $98.46 | $104.38 | -4.29% | 9,655,146 |
| Oct 20, 2025 | $116.14 | $119.60 | $108.21 | $109.06 | – | 8,369,791 |
Seasonality
BE return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.8% | 8.3% | -7.6% | 13.7% | 0.2% | 10.5% | 5.6% | 4.4% | 4.3% | -0.7% | 48.2% | -9.4% |
| Months up | 5 of 8 | 5 of 8 | 2 of 8 | 3 of 8 | 4 of 8 | 6 of 8 | 5 of 8 | 5 of 9 | 4 of 9 | 2 of 9 | 5 of 8 | 3 of 8 |
| 2026 | 74.2% | 2.8% | -13.0% | 109.1% | 0.6% | 6.2% | -32.0% | 0.2% | 34.3% | -26.6% | ||
| 2025 | 6.2% | 1.9% | -18.2% | -6.8% | 0.8% | 29.5% | 56.3% | 41.6% | 59.7% | 56.3% | -17.3% | -20.5% |
| 2024 | -23.5% | -22.5% | 28.2% | -1.0% | 46.6% | -25.0% | 10.6% | -12.0% | -11.3% | -9.1% | 185.9% | -19.1% |
| 2023 | 30.4% | -13.0% | -8.1% | -16.5% | -17.6% | 19.2% | 9.2% | -16.1% | -11.5% | -21.6% | 38.8% | 2.5% |
| 2022 | -31.2% | 47.2% | 8.8% | -23.1% | -5.6% | -5.8% | 22.6% | 25.6% | -21.3% | -6.4% | 13.8% | -10.2% |
| 2021 | 21.8% | -18.3% | -5.2% | -4.0% | -6.9% | 11.2% | -18.9% | -1.7% | -12.6% | 67.0% | -12.1% | -20.2% |
| 2020 | 5.5% | 15.1% | -42.3% | 46.7% | 4.7% | 35.5% | 11.8% | 28.8% | 14.8% | -29.7% | 94.0% | 16.9% |
| 2019 | -5.3% | 53.1% | -10.7% | 5.4% | -20.7% | 13.6% | -14.8% | -57.1% | -27.5% | -5.8% | 113.1% | 14.6% |
| 2018 | 29.9% | 13.8% | -30.3% | -30.7% | -39.3% |