NYSE · BE · stock
Bloom Energy Corp (BE) stock price history
Every NYSE trading session of Bloom Energy Corp from Jul 25, 2018 to Sep 29, 2026: 2,056 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BE adjusted close, 2018 to 2026
- $345.85
- All time high, 2026
- $351.28
- 52 week high, $70.89 low
- 2,056
- Daily sessions since 2018
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
BE key facts
- Bloom Energy Corp (BE) closed at $291.25 on Sep 29, 2026 on NYSE.
- BE's all time high close is $345.85, set on Jun 22, 2026; its all time low close is $2.67 on Oct 24, 2019.
- BE's 52 week range is $70.89 to $351.28.
- BE returned +295.7% over the year to Sep 29, 2026 and +1,470% over five years.
- Since Jul 25, 2018 BE returned +1,065%, +35.0% a year compounded.
- BE's deepest drawdown was -92.5% from Sep 26, 2018 to Oct 24, 2019.
- DataCedar holds 2,056 daily sessions of BE history from Jul 25, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BE price chart, 2018 to 2026
BE returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +38.2% |
| 3 months | +5.9% |
| 6 months | +118.6% |
| Year to date | +233.8% |
| 1 year | +295.7% |
| 3 years | +2,096% |
| 5 years | +1,470% |
| 10 years | n/a |
| Since Jul 25, 2018 | +1,065% |
| Compound annual growth, 8.2 years | +35.0% |
BE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $345.85 on Jun 22, 2026
- All time low close
- $2.67 on Oct 24, 2019
- 52 week high
- $351.28 on Jun 25, 2026
- 52 week low
- $70.89 on Sep 30, 2025
- Deepest drawdown
- -92.5% from Sep 26, 2018 to Oct 24, 2019, recovered Jan 13, 2021
- Best single session
- +59.2% on Nov 15, 2024
- Worst single session
- -42.5% on Aug 13, 2019
- Volatility, 1 year annualised
- 112.6%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 2018
- 11.7×
- Best calendar year
- 2025, +291%
- Worst calendar year
- 2019, -25%
BE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 25, 2018; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $90.57 | $351.28 | $88.86 | $291.25 | +235.2% | 2.4B | 186 |
| 2025 | $22.51 | $147.86 | $15.15 | $86.89 | +291.2% | 2.4B | 250 |
| 2024 | $14.50 | $28.70 | $8.41 | $22.21 | +50.1% | 1.6B | 252 |
| 2023 | $19.64 | $26.55 | $9.51 | $14.80 | -22.6% | 1B | 250 |
| 2022 | $22.30 | $31.47 | $11.47 | $19.12 | -12.8% | 811.5M | 251 |
| 2021 | $29.14 | $44.95 | $16.82 | $21.93 | -23.5% | 862M | 252 |
| 2020 | $7.62 | $31.58 | $3.00 | $28.66 | +283.7% | 1.2B | 253 |
| 2019 | $9.91 | $16.63 | $2.44 | $7.47 | -25.2% | 487.6M | 252 |
| 2018 | $18.70 | $38.00 | $9.42 | $9.98 | n/a | 85.1M | 110 |
BE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $291.25 | +41.2% |
| August 2026 | $206.30 | +0.2% |
| July 2026 | $205.81 | -32.0% |
| June 2026 | $302.70 | +6.2% |
| May 2026 | $285.00 | +0.6% |
| April 2026 | $283.36 | +109.1% |
| March 2026 | $135.49 | -13.0% |
| February 2026 | $155.67 | +2.8% |
| January 2026 | $151.37 | +74.2% |
| December 2025 | $86.89 | -20.5% |
| November 2025 | $109.24 | -17.3% |
| October 2025 | $132.16 | +56.3% |
About the BE data
Daily bars. 2,056 sessions from Jul 25, 2018 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 25, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BDC Belden INC.
- BDJ BlackRock Enhanced Equity Dividend Trust
- BDN Brandywine Realty Trust
- BDX Becton Dickinson & Co.
- BEBE TGE Value Creative Solutions Corp
- BEBE.U TGE Value Creative Solutions Corp Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- BEBE.W TGE Value Creative Solutions Corp Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50 per share
- BEKE KE Holdings Inc.
Common questions
BE share price history
