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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $284.62 | $300.80 | $189.00 | $203.17 | -26.65% | 326,550,450 |
| Sep 2026 | $203.50 | $302.35 | $197.50 | $276.98 | +34.26% | 366,982,086 |
| Aug 2026 | $197.83 | $253.31 | $185.93 | $206.30 | +0.24% | 265,340,487 |
| Jul 2026 | $290.63 | $320.00 | $157.33 | $205.81 | -32.01% | 376,557,871 |
| Jun 2026 | $277.67 | $351.28 | $230.61 | $302.70 | +6.21% | 290,948,591 |
| May 2026 | $283.94 | $322.83 | $241.75 | $285.00 | +0.58% | 200,338,353 |
| Apr 2026 | $135.10 | $296.50 | $123.16 | $283.36 | +109.14% | 226,254,991 |
| Mar 2026 | $153.41 | $169.09 | $116.51 | $135.49 | -12.96% | 230,911,436 |
| Feb 2026 | $151.00 | $180.90 | $131.00 | $155.67 | +2.84% | 222,853,226 |
| Jan 2026 | $90.57 | $167.57 | $88.86 | $151.37 | +74.21% | 256,076,770 |
| Dec 2025 | $107.08 | $119.90 | $75.70 | $86.89 | -20.46% | 245,240,077 |
| Nov 2025 | $132.52 | $147.86 | $76.00 | $109.24 | -17.34% | 318,731,074 |
| Oct 2025 | $82.67 | $144.20 | $82.67 | $132.16 | +56.27% | 323,043,206 |
| Sep 2025 | $50.00 | $86.89 | $48.87 | $84.57 | +59.75% | 306,148,630 |
| Aug 2025 | $32.74 | $55.07 | $32.52 | $52.94 | +41.59% | 230,752,903 |
| Jul 2025 | $23.42 | $39.09 | $21.52 | $37.39 | +56.31% | 241,734,172 |
| Jun 2025 | $18.55 | $24.91 | $18.12 | $23.92 | +29.51% | 98,245,867 |
| May 2025 | $18.85 | $20.29 | $16.05 | $18.47 | +0.82% | 125,574,454 |
| Apr 2025 | $19.86 | $21.58 | $15.15 | $18.32 | -6.82% | 148,390,282 |
| Mar 2025 | $24.38 | $26.53 | $19.18 | $19.66 | -18.15% | 136,927,430 |
| Feb 2025 | $22.00 | $27.80 | $20.69 | $24.02 | +1.87% | 104,990,547 |
| Jan 2025 | $22.51 | $29.83 | $19.82 | $23.58 | +6.17% | 154,167,556 |
| Dec 2024 | $27.55 | $28.48 | $21.91 | $22.21 | -19.09% | 130,347,530 |
| Nov 2024 | $9.81 | $28.70 | $9.65 | $27.45 | +185.94% | 286,535,810 |
| Oct 2024 | $10.46 | $10.98 | $9.02 | $9.60 | -9.09% | 112,909,565 |
| Sep 2024 | $11.57 | $11.72 | $9.43 | $10.56 | -11.34% | 102,064,145 |
| Aug 2024 | $13.59 | $13.72 | $9.82 | $11.91 | -12.04% | 105,183,317 |
| Jul 2024 | $12.32 | $17.23 | $10.65 | $13.54 | +10.62% | 127,054,852 |
| Jun 2024 | $16.89 | $17.00 | $12.08 | $12.24 | -25.00% | 110,522,992 |
| May 2024 | $11.13 | $18.14 | $11.05 | $16.32 | +46.63% | 201,966,311 |
| Apr 2024 | $11.75 | $12.51 | $9.12 | $11.13 | -0.98% | 125,696,732 |
| Mar 2024 | $8.76 | $11.34 | $8.42 | $11.24 | +28.16% | 110,890,873 |
| Feb 2024 | $12.04 | $12.47 | $8.41 | $8.77 | -22.53% | 131,630,205 |
| Jan 2024 | $14.50 | $15.27 | $10.95 | $11.32 | -23.51% | 97,499,904 |
| Dec 2023 | $14.32 | $15.73 | $12.62 | $14.80 | +2.49% | 95,336,732 |
| Nov 2023 | $10.31 | $14.89 | $9.60 | $14.44 | +38.85% | 122,034,908 |
| Oct 2023 | $13.17 | $13.27 | $9.51 | $10.40 | -21.57% | 131,451,481 |
| Sep 2023 | $15.24 | $15.67 | $13.07 | $13.26 | -11.54% | 55,875,220 |
| Aug 2023 | $17.60 | $17.81 | $13.95 | $14.99 | -16.07% | 68,195,244 |
| Jul 2023 | $16.52 | $18.76 | $15.13 | $17.86 | +9.24% | 67,728,681 |
| Jun 2023 | $13.75 | $17.97 | $13.41 | $16.35 | +19.17% | 114,877,750 |
| May 2023 | $16.71 | $17.57 | $12.33 | $13.72 | -17.60% | 138,671,970 |
| Apr 2023 | $20.24 | $20.34 | $16.27 | $16.65 | -16.46% | 55,086,878 |
| Mar 2023 | $21.79 | $23.40 | $16.77 | $19.93 | -8.11% | 57,640,555 |
| Feb 2023 | $24.89 | $26.55 | $21.06 | $21.69 | -13.00% | 45,351,399 |
| Jan 2023 | $19.64 | $26.30 | $18.35 | $24.93 | +30.39% | 49,147,955 |
| Dec 2022 | $21.20 | $24.41 | $17.28 | $19.12 | -10.19% | 45,135,783 |
| Nov 2022 | $19.42 | $22.93 | $17.03 | $21.29 | +13.79% | 51,724,776 |
| Oct 2022 | $20.42 | $22.07 | $15.68 | $18.71 | -6.40% | 62,350,936 |
| Sep 2022 | $24.70 | $26.86 | $19.62 | $19.99 | -21.33% | 49,637,284 |
| Aug 2022 | $20.15 | $31.47 | $19.49 | $25.41 | +25.61% | 105,119,746 |
| Jul 2022 | $16.72 | $22.02 | $15.06 | $20.23 | +22.61% | 43,146,580 |
| Jun 2022 | $17.76 | $19.82 | $14.63 | $16.50 | -5.82% | 52,599,170 |
| May 2022 | $18.23 | $20.38 | $11.47 | $17.52 | -5.60% | 81,558,558 |
| Apr 2022 | $24.16 | $27.06 | $18.14 | $18.56 | -23.15% | 64,144,556 |
| Mar 2022 | $22.09 | $25.82 | $19.62 | $24.15 | +8.78% | 86,451,894 |
| Feb 2022 | $15.52 | $23.44 | $13.94 | $22.20 | +47.21% | 97,178,100 |
| Jan 2022 | $22.30 | $22.96 | $12.55 | $15.08 | -31.24% | 72,451,038 |
| Dec 2021 | $28.30 | $28.42 | $19.84 | $21.93 | -20.20% | 60,434,307 |
| Nov 2021 | $31.62 | $37.01 | $25.75 | $27.48 | -12.09% | 82,014,140 |
| Oct 2021 | $18.70 | $31.32 | $16.82 | $31.26 | +66.99% | 99,643,589 |
| Sep 2021 | $21.50 | $22.78 | $18.37 | $18.72 | -12.61% | 46,956,866 |
| Aug 2021 | $22.00 | $24.23 | $19.36 | $21.42 | -1.74% | 45,059,460 |
| Jul 2021 | $27.01 | $27.21 | $19.47 | $21.80 | -18.87% | 47,600,329 |
| Jun 2021 | $24.81 | $28.99 | $23.52 | $26.87 | +11.17% | 58,132,060 |
| May 2021 | $26.23 | $26.33 | $18.40 | $24.17 | -6.93% | 74,620,313 |
| Apr 2021 | $28.00 | $28.35 | $21.07 | $25.97 | -3.99% | 74,048,110 |
| Mar 2021 | $30.00 | $30.98 | $22.73 | $27.05 | -5.19% | 85,336,401 |
| Feb 2021 | $35.83 | $44.95 | $24.75 | $28.53 | -18.28% | 84,938,565 |
| Jan 2021 | $29.14 | $42.19 | $27.00 | $34.91 | +21.81% | 102,376,495 |
| Dec 2020 | $25.10 | $31.58 | $21.94 | $28.66 | +16.88% | 124,715,211 |
| Nov 2020 | $13.25 | $28.24 | $12.61 | $24.52 | +93.99% | 151,014,932 |
| Oct 2020 | $18.45 | $23.38 | $12.37 | $12.64 | -29.66% | 161,352,461 |
| Sep 2020 | $15.73 | $18.72 | $13.20 | $17.97 | +14.75% | 99,561,843 |
| Aug 2020 | $12.20 | $18.60 | $11.95 | $15.66 | +28.78% | 102,438,395 |
| Jul 2020 | $10.08 | $19.67 | $9.50 | $12.16 | +11.76% | 132,113,325 |
| Jun 2020 | $8.02 | $11.06 | $7.71 | $10.88 | +35.49% | 90,824,601 |
| May 2020 | $7.50 | $9.43 | $6.93 | $8.03 | +4.69% | 42,544,665 |
| Apr 2020 | $4.85 | $8.90 | $4.43 | $7.67 | +46.65% | 57,682,878 |
| Mar 2020 | $9.40 | $10.78 | $3.00 | $5.23 | -42.34% | 83,090,486 |
| Feb 2020 | $7.87 | $14.51 | $7.86 | $9.07 | +15.10% | 77,226,381 |
| Jan 2020 | $7.62 | $10.05 | $7.22 | $7.88 | +5.49% | 59,200,356 |
| Dec 2019 | $6.58 | $7.80 | $5.13 | $7.47 | +14.57% | 61,125,223 |
| Nov 2019 | $3.04 | $7.06 | $3.02 | $6.52 | +113.07% | 72,755,856 |
| Oct 2019 | $3.26 | $3.63 | $2.44 | $3.06 | -5.85% | 50,602,762 |
| Sep 2019 | $4.43 | $5.22 | $3.08 | $3.25 | -27.46% | 56,499,075 |
| Aug 2019 | $10.45 | $10.88 | $4.02 | $4.48 | -57.13% | 67,338,865 |
| Jul 2019 | $12.99 | $13.30 | $9.96 | $10.45 | -14.83% | 25,927,090 |
| Jun 2019 | $10.80 | $12.75 | $9.93 | $12.27 | +13.61% | 31,905,288 |
| May 2019 | $13.65 | $15.45 | $10.27 | $10.80 | -20.70% | 30,149,237 |
| Apr 2019 | $13.00 | $13.95 | $11.76 | $13.62 | +5.42% | 23,174,003 |
| Mar 2019 | $14.54 | $16.63 | $10.94 | $12.92 | -10.71% | 25,477,639 |
| Feb 2019 | $9.54 | $15.00 | $9.32 | $14.47 | +53.12% | 29,546,853 |
| Jan 2019 | $9.91 | $13.63 | $8.88 | $9.45 | -5.31% | 13,834,701 |
| Dec 2018 | $16.86 | $17.34 | $9.42 | $9.98 | -39.33% | 8,003,804 |
| Nov 2018 | $23.97 | $24.26 | $13.37 | $16.45 | -30.74% | 13,485,103 |
| Oct 2018 | $34.18 | $34.48 | $21.54 | $23.75 | -30.31% | 9,960,990 |
| Sep 2018 | $30.00 | $38.00 | $26.36 | $34.08 | +13.79% | 11,328,128 |
| Aug 2018 | $23.67 | $33.25 | $21.75 | $29.95 | +29.93% | 19,792,281 |
| Jul 2018 | $18.70 | $26.43 | $18.50 | $23.05 | +38316.67% | 22,480,092 |
| Nov 2008 | $0.23 | $0.23 | $0.03 | $0.06 | -71.43% | 111,568,180 |
| Oct 2008 | $0.60 | $0.60 | $0.16 | $0.21 | -59.62% | 66,294,757 |
| Sep 2008 | $1.11 | $1.44 | $0.50 | $0.52 | -54.39% | 36,911,811 |
| Aug 2008 | $0.90 | $1.29 | $0.80 | $1.14 | +29.55% | 39,441,658 |
| Jul 2008 | $0.83 | $0.89 | $0.63 | $0.88 | +8.64% | 24,174,835 |
| Jun 2008 | $1.36 | $1.57 | $0.62 | $0.81 | -40.44% | 76,869,137 |
| May 2008 | $1.85 | $1.95 | $1.32 | $1.36 | -26.49% | 96,530,379 |
| Apr 2008 | $1.72 | $2.03 | $1.63 | $1.85 | +10.12% | 27,291,069 |
| Mar 2008 | $1.63 | $1.97 | $1.50 | $1.68 | +3.70% | 49,589,727 |
| Feb 2008 | $2.00 | $2.52 | $1.53 | $1.62 | -17.77% | 51,927,078 |
| Jan 2008 | $2.83 | $2.91 | $1.68 | $1.97 | -30.39% | 69,050,317 |
| Dec 2007 | $3.59 | $3.59 | $2.45 | $2.83 | -22.47% | 100,604,289 |
| Nov 2007 | $4.57 | $5.07 | $3.06 | $3.65 | -23.80% | 73,460,822 |
| Oct 2007 | $4.06 | $5.03 | $4.05 | $4.79 | +18.27% | 88,746,000 |
| Sep 2007 | $5.82 | $5.88 | $3.83 | $4.05 | -31.01% | 69,416,200 |
| Aug 2007 | $6.51 | $6.88 | $5.49 | $5.87 | -9.97% | 53,519,900 |
| Jul 2007 | $7.39 | $7.64 | $6.48 | $6.52 | -10.81% | 46,005,400 |
| Jun 2007 | $7.43 | $8.00 | $6.98 | $7.31 | -1.08% | 46,970,400 |
| May 2007 | $7.36 | $7.60 | $6.90 | $7.39 | +0.68% | 48,976,400 |
| Apr 2007 | $7.65 | $7.98 | $7.32 | $7.34 | -4.18% | 62,074,300 |
| Mar 2007 | $7.91 | $8.00 | $7.35 | $7.66 | -4.25% | 54,606,000 |
| Feb 2007 | $8.03 | $8.56 | $7.73 | $8.00 | -0.12% | 71,628,600 |
| Jan 2007 | $7.90 | $8.07 | $7.33 | $8.01 | +1.78% | 51,338,500 |
| Dec 2006 | $8.38 | $8.40 | $7.75 | $7.87 | -6.09% | 37,060,200 |
| Nov 2006 | $8.36 | $8.89 | $8.21 | $8.38 | – | 39,560,600 |
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% |