Bloom Energy Corporation Class A BE
Open calendar →Bloom Energy Corporation Class A Common Stock · Company · NYSE
USD closing-price chart (daily close from yfinance · Last year)
USD 25.93 → 218.22 · 741.6%
Numbered dotted lines mark the filtered filings under Announcement Events below.
Price & SEC Filing History 22 Jul 2025 — 23 Jul 2026 (Last year)
Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
No data yet
217.5700
229.8600
216.5150
218.2200
8,317,359
211.0700
229.9000
207.5980
226.2600
14,946,900
213.8750
220.0000
195.0910
197.0600
17,260,000
Weekend
Weekend
200.9800
223.7500
194.6000
214.9600
17,067,000
228.3000
229.9800
204.5560
206.7300
16,336,100
243.1000
244.4920
216.2800
239.3800
11,200,200
246.5900
252.0000
234.5300
243.4000
8,768,300
231.3800
246.7900
228.3000
233.4900
10,068,600
Weekend
Weekend
251.2050
251.2050
229.5500
244.6100
14,888,300
276.0800
276.0800
253.3200
257.0200
10,512,100
24 · 8-K
Pre-market · 08:17 ET
8-K ↗
262.5950
269.7200
235.3400
254.2900
19,197,800
286.5000
290.9200
261.5100
269.5700
11,188,700
280.9200
305.4100
276.6800
295.0500
11,624,400
Weekend
Weekend
No trading
297.8700
307.8190
257.5100
270.8900
15,724,900
290.6300
320.0000
286.2500
289.5000
16,354,900
279.7000
308.8200
279.3200
302.7000
14,490,600
272.4500
283.6200
261.3300
275.0100
17,520,600
Weekend
Weekend
294.5200
298.5300
247.7400
252.0200
57,203,700
346.2900
351.2800
297.9700
309.1800
13,128,300
327.5500
345.5000
315.0100
326.1900
11,015,300
309.3500
329.6900
300.3100
321.9800
11,493,600
23 · 8-K/A
After-hours · 17:10 ET
8-K/A ↗
332.0000
349.9900
330.0000
345.8500
11,308,600
Weekend
Weekend
No trading
297.6000
329.5100
294.8100
328.9100
16,009,200
22 · 8-K
After-hours · 17:16 ET
8-K ↗
283.4100
295.8250
280.4100
284.9900
11,015,900
274.1000
297.9700
271.0100
280.8800
11,266,700
272.9900
280.5000
269.5300
274.5000
9,171,700
Weekend
Weekend
246.0000
269.2300
245.0000
260.2200
8,610,600
239.7050
252.8200
232.8200
248.8800
8,874,300
248.1900
258.6300
230.6050
234.2300
15,509,100
261.9400
280.7400
241.9200
259.6100
16,201,400
265.5000
265.5100
248.5820
253.5700
8,618,500
Weekend
Weekend
280.0000
280.4100
252.0800
263.6100
11,653,200
278.7850
295.6900
272.1100
291.3700
6,633,400
296.8100
298.5000
282.9100
287.3200
7,869,100
280.3900
305.1100
279.1000
302.8500
12,996,700
277.6700
287.6900
270.0000
273.5100
10,358,100
Weekend
Weekend
280.0000
287.0000
268.1300
285.0000
16,911,700
297.6900
306.7200
286.2700
290.0100
7,841,800
21 · 8-K
After-hours · 16:04 ET
8-K ↗
300.7500
303.9410
285.9000
293.8000
6,628,400
315.9500
318.0000
300.5000
302.4000
8,860,600
No trading
Weekend
Weekend
320.3200
322.8300
301.8500
302.4900
9,523,500
286.9500
318.4900
285.3100
307.8800
13,931,600
269.1800
292.9900
264.3350
282.3100
10,408,900
252.7950
268.5800
241.7500
261.3400
8,562,400
275.6600
277.7950
249.0100
258.7100
10,993,000
Weekend
Weekend
286.7900
288.7000
275.4000
275.9500
10,110,000
291.0000
310.0000
282.1000
303.4100
8,049,200
285.7200
297.8700
270.0500
289.7600
9,073,800
276.0000
289.4500
265.3900
280.6900
7,479,400
269.5000
296.3900
267.9800
283.9200
11,493,900
Weekend
Weekend
271.2200
272.5560
249.1000
261.0300
14,413,700
284.4000
285.1790
256.2700
258.6400
10,704,500
299.0000
299.0000
281.8400
285.4700
8,437,800
294.0100
299.5100
287.0200
295.2500
7,478,200
297.5000
302.9900
277.7000
288.6400
9,901,100
Weekend
Weekend
283.9400
291.6900
273.2100
290.5200
9,534,800
295.7300
296.5000
261.5250
283.3600
13,949,500
276.5500
290.5000
267.4600
287.9700
19,882,500
20 · 10-Q
Next filing day · accepted 28 Apr, 17:33 ET
10-Q ↗
19 · 8-K
After-hours · 16:07 ET
8-K ↗
228.0700
239.6100
216.0400
226.3700
15,273,000
233.6200
239.0500
225.5100
234.6800
7,118,300
18 · 8-K
Pre-market · 09:05 ET
8-K ↗
17 · 424B7
Pre-market · 09:00 ET
424B7 ↗
Weekend
Weekend
240.5600
242.2030
231.0200
231.1700
6,569,000
231.5000
241.6000
228.1400
237.5700
7,716,600
228.8800
235.3500
226.4500
229.7500
7,039,600
221.5850
234.3500
219.6000
220.9100
12,258,800
207.8600
220.7000
201.8000
218.2700
8,765,700
Weekend
Weekend
215.6900
215.6900
200.2300
207.8600
11,306,200
213.5000
215.4300
202.2700
210.0600
8,893,300
218.9950
229.5500
211.1600
213.8400
14,200,200
202.7800
219.2700
197.4000
219.0300
25,038,700
16 · 8-K
After-hours · 16:18 ET
8-K ↗
164.7200
177.5400
163.2200
176.6700
9,354,100
Weekend
Weekend
161.8800
170.8800
160.3500
166.7000
9,105,300
146.8800
163.2900
145.5300
160.1300
10,312,400
15 · DEFA14A
After-hours · 16:11 ET
DEFA14A ↗
14 · DEF 14A
After-hours · 16:10 ET
DEF 14A ↗
149.4000
156.7900
144.5400
146.7800
10,713,100
134.9500
139.4200
130.5000
135.9100
5,799,700
136.1800
140.3000
133.5700
135.0000
4,953,900
Weekend
Weekend
No trading
124.8400
137.2800
123.1600
135.6300
5,639,200
135.1000
141.5600
132.1400
132.4500
12,365,700
123.4400
135.6400
122.0000
135.4900
11,520,100
133.3250
133.7600
116.5050
119.5100
13,266,700
Weekend
Weekend
13 · PRE 14A
After-hours · 16:11 ET
PRE 14A ↗
132.9900
149.2700
129.0500
133.2400
8,421,800
12 · 8-K
After-hours · 16:40 ET
8-K ↗
145.0000
149.5100
131.5000
133.5200
11,103,400
147.6200
153.7030
145.4400
150.2200
7,160,100
140.5150
146.6700
136.9600
145.8800
11,845,800
155.9900
157.3900
141.2500
141.3300
12,643,400
Weekend
Weekend
167.3500
169.0900
148.0600
150.1200
15,966,000
151.5000
167.9700
148.5300
166.6900
9,643,800
161.4300
164.4900
156.3300
156.5800
8,579,000
152.8900
161.5000
151.1800
160.0500
6,361,100
159.4000
162.2700
149.2700
153.6800
10,967,000
Weekend
Weekend
160.1800
163.5500
151.6200
154.5100
7,664,400
158.8500
165.4100
155.6510
157.1700
9,228,800
153.7100
164.6500
153.0000
159.2100
9,360,000
150.8000
159.6500
150.7450
154.0000
10,774,600
134.5500
153.7500
132.5000
151.3200
12,964,500
Weekend
Weekend
153.0000
155.7500
135.1100
135.1900
14,852,800
161.0000
165.8800
151.8000
159.9900
9,596,300
155.7000
165.0000
150.1500
164.7800
9,851,100
156.0000
158.2900
147.5600
153.0200
10,771,900
153.4100
166.2800
148.1900
166.0000
8,368,900
Weekend
Weekend
164.4900
167.4500
151.8000
155.6700
11,523,500
172.6000
172.6000
158.8400
168.5700
10,828,600
169.3300
180.9000
167.5400
174.7700
10,984,600
157.4000
173.0700
154.6900
166.2000
11,074,000
147.7000
161.2500
145.8400
160.2800
10,049,000
Weekend
Weekend
155.8300
159.1100
144.0600
147.5500
10,179,300
154.1300
160.0800
150.7000
159.0000
8,551,300
146.6500
158.4000
145.5000
157.2700
10,069,800
135.2000
145.4500
131.5200
145.3200
7,769,100
No trading
Weekend
Weekend
136.2100
144.6000
131.0000
139.7400
8,275,100
159.6000
160.0000
136.6000
139.0300
13,284,800
153.5000
160.0000
137.1900
155.5400
13,649,400
152.9600
157.6230
142.6800
148.7000
9,852,300
11 · 10-K
After-hours · 17:16 ET
10-K ↗
145.0000
157.0000
141.3800
155.1700
11,387,600
Weekend
Weekend
153.2700
156.5000
133.7700
143.0300
20,937,000
10 · 8-K
After-hours · 16:21 ET
8-K ↗
141.9800
147.1500
131.6600
136.6000
14,082,300
168.0000
169.1300
134.1000
147.3500
17,407,800
163.1600
176.4900
159.0200
168.8900
13,742,700
151.0000
158.5400
147.0100
156.1300
9,204,700
Weekend
Weekend
156.4000
161.8000
146.5500
151.3700
11,489,400
164.0000
165.6500
149.7900
156.5100
11,850,400
154.0000
167.5700
154.0000
165.3900
12,861,800
141.0000
153.4600
136.2500
152.3100
13,071,900
142.0000
147.6500
137.2300
139.6200
9,099,100
Weekend
Weekend
144.2400
148.3500
137.7600
144.8900
7,806,600
153.7000
154.7600
141.8600
145.6300
8,307,200
152.8000
155.8700
142.4300
150.5600
12,675,400
144.0000
155.3100
143.2000
151.7500
16,605,200
No trading
Weekend
Weekend
144.5000
150.8400
141.0100
149.5000
15,929,600
138.4900
144.5000
134.6600
139.1700
10,165,700
139.3900
139.7000
130.0000
133.4600
10,651,200
137.2600
145.8500
135.5100
139.7700
13,052,500
129.7000
138.1700
128.4500
136.8700
12,366,800
Weekend
Weekend
122.1100
136.8000
121.4620
134.0700
15,572,900
121.1100
128.0200
116.1600
121.8400
25,328,600
107.6500
112.3420
103.7500
108.0000
15,065,600
105.0000
107.4400
98.3800
103.0500
11,218,600
104.0000
107.3500
100.5100
103.8700
11,384,800
Weekend
Weekend
90.5700
98.8500
88.8600
98.6900
11,573,700
No trading
87.5250
88.9800
84.1400
86.8900
5,464,700
88.9200
90.1700
85.8800
87.2600
5,043,800
87.0000
92.5300
85.6300
88.4100
7,680,800
Weekend
Weekend
92.5000
92.5450
88.3300
90.1800
3,850,800
No trading
91.1800
92.2930
89.6000
91.8800
1,791,900
91.2000
93.4030
88.6600
91.4300
5,379,300
9 · 8-K
Next filing day · accepted 22 Dec, 18:58 ET
8-K ↗
93.9000
96.4900
89.4000
92.2600
8,379,800
Weekend
Weekend
81.8100
90.3000
81.3000
88.8200
17,699,700
82.9100
85.3000
78.7300
80.2100
13,400,000
88.3000
90.5000
75.7000
76.9700
18,163,600
88.1500
89.1000
83.3100
87.6100
18,058,600
96.4800
97.0000
89.1100
89.5800
10,991,700
Weekend
Weekend
105.0000
107.1000
94.2400
94.9800
16,395,400
100.0000
110.2900
96.5000
108.9900
9,207,700
106.5900
107.5000
100.0500
101.2900
13,918,600
110.3850
113.3100
108.0800
109.4400
7,040,800
119.7500
119.8970
108.1400
111.7900
11,757,500
Weekend
Weekend
115.5000
119.8250
112.5300
119.1800
13,499,700
102.9200
119.6400
101.5400
118.0900
20,119,600
102.4250
104.7000
99.1200
102.5000
8,390,700
101.6400
109.5500
101.0000
105.0000
15,929,200
107.0800
110.8400
98.9050
98.9300
13,076,000
Weekend
Weekend
104.2000
109.2500
102.5000
109.2400
8,135,600
No trading
99.8600
102.6500
92.0000
101.1400
13,297,200
92.6900
94.9100
85.2000
94.2900
12,313,900
90.1300
97.3000
89.1900
95.5600
27,792,600
Weekend
Weekend
94.0200
94.5000
76.0000
89.9900
37,673,000
113.1000
118.5800
92.3600
93.3800
20,222,100
105.0000
115.3800
103.3500
108.9300
13,815,300
103.6700
112.0700
103.0000
104.9700
13,050,600
107.1500
113.7500
103.6600
107.1100
11,691,600
Weekend
Weekend
95.8800
118.6500
93.8690
111.8900
23,932,700
123.4200
124.0000
98.3900
103.5500
28,921,700
130.3400
131.0150
118.6400
126.7200
10,322,400
136.6400
136.7500
125.5500
127.0700
11,211,900
141.9700
147.8600
135.5100
139.2300
10,819,600
Weekend
Weekend
131.7100
135.9400
123.2400
135.2100
15,642,000
141.0100
144.4200
133.8300
136.8600
10,155,300
133.8500
146.4500
133.3000
141.4100
14,957,900
8 · 8-K
After-hours · 17:20 ET
8-K ↗
132.5200
139.8800
128.0100
129.0500
17,492,400
132.5200
147.8200
131.5000
142.3700
17,283,300
Weekend
Weekend
131.6900
135.0100
121.3000
132.1600
17,365,300
131.9600
137.0450
127.1100
127.8500
18,005,500
7 · 8-K
Next filing day · accepted 29 Oct, 18:04 ET
8-K ↗
6 · 8-K
Pre-market · 06:38 ET
8-K ↗
129.3000
144.2000
122.2200
133.7100
26,830,400
5 · 10-Q
After-hours · 17:21 ET
10-Q ↗
4 · 8-K
After-hours · 16:06 ET
8-K ↗
108.0000
113.5200
105.8400
113.2800
12,989,300
112.6600
113.1650
103.0000
108.5300
9,114,400
Weekend
Weekend
106.0000
111.3700
104.2500
110.3800
10,390,200
94.2400
103.8100
93.2300
101.4200
8,228,100
100.6800
103.6200
88.2300
94.3700
16,244,400
108.3500
108.9200
98.4600
104.3800
9,655,100
116.1400
119.6000
108.2060
109.0600
8,369,800
Weekend
Weekend
112.4000
114.2100
106.3500
111.5000
10,327,200
119.4400
122.9000
112.7200
115.0900
13,382,000
120.8100
125.7450
115.9300
116.5800
16,734,900
107.5800
116.8800
101.5500
114.0600
14,160,900
105.9900
115.2100
102.3390
109.9100
28,744,800
Weekend
Weekend
86.1000
92.7300
85.1100
86.8700
13,482,600
87.7100
89.4400
85.0800
86.6500
8,237,100
88.1500
90.0000
85.5000
87.5800
7,972,900
88.8300
92.3400
83.4700
86.0600
10,816,900
92.9900
95.6950
86.2700
86.9700
12,271,400
Weekend
Weekend
88.9600
93.8000
86.5000
90.2900
14,071,000
89.1400
92.1600
85.0300
88.0000
15,349,200
82.6700
91.2300
82.6700
90.1900
20,299,800
72.6000
85.6700
70.8900
84.5700
25,107,900
72.9100
75.5500
71.9200
73.6000
10,757,900
Weekend
Weekend
67.2500
71.4600
66.6200
70.3200
9,355,500
63.0000
69.4890
61.3700
68.6900
17,712,800
69.2800
69.5700
64.2720
69.1800
33,315,700
82.0000
86.0000
75.6000
77.3800
22,135,800
83.7300
86.8900
81.0000
86.2700
10,907,700
Weekend
Weekend
84.0000
85.4000
81.6050
84.9300
16,593,600
80.5000
84.0200
77.6100
80.9700
15,379,800
73.7500
80.7110
72.3500
79.6700
16,355,500
71.8500
73.4200
69.9370
73.2900
14,054,600
68.0000
68.5500
63.9400
67.0200
11,143,600
Weekend
Weekend
66.0150
67.2600
62.6200
67.2600
13,499,600
64.1100
68.7410
63.8500
67.2900
12,241,400
60.1300
65.6300
60.0000
62.9600
21,924,000
54.0000
55.8000
52.0000
55.0000
10,151,300
57.4800
58.7490
53.3200
53.4400
8,561,100
Weekend
Weekend
56.4400
57.3300
54.3700
57.0700
9,229,200
52.7500
55.2500
52.7500
54.9100
9,831,900
51.8850
53.3500
50.0500
52.4500
7,663,300
50.0000
52.1190
48.8700
51.3500
10,226,500
No trading
Weekend
Weekend
53.8800
54.5240
52.5900
52.9400
10,197,400
51.9500
55.0700
51.0200
54.8000
13,062,600
49.4600
50.9700
49.2500
50.8500
6,844,400
49.0100
51.0100
48.9400
49.9400
9,307,900
48.4500
49.8300
47.8300
49.3500
10,668,100
Weekend
Weekend
44.8000
48.9700
44.6400
48.5400
13,924,000
43.7600
45.8000
43.6200
44.8300
9,620,700
41.8000
44.8800
40.5600
44.5100
14,718,500
45.9800
46.3000
41.9200
43.1000
12,378,500
45.4000
47.1200
44.7500
46.5000
9,804,600
Weekend
Weekend
46.1100
47.2100
43.7200
45.2800
12,431,900
41.4600
45.1800
41.4200
45.1100
9,761,100
43.0000
46.5000
42.6500
44.0800
17,088,500
38.5200
41.7150
38.1800
41.2500
13,302,200
37.1250
38.5700
36.8000
37.6500
5,760,400
Weekend
Weekend
37.1600
37.8600
36.4700
36.8000
4,753,500
39.3500
39.8540
35.8500
36.8000
9,586,800
3 · 8-K
After-hours · 16:33 ET
FORM 8-K ↗
38.0100
39.7500
37.8000
38.8600
9,392,500
36.5100
39.1500
36.3800
37.6100
12,722,200
37.7200
37.8000
35.0000
36.1000
7,913,800
Weekend
Weekend
32.7400
38.0300
32.5200
36.7200
17,502,400
2 · 10-Q
After-hours · 17:16 ET
10-Q ↗
1 · 8-K
After-hours · 16:07 ET
8-K ↗
37.0000
39.0900
36.8100
37.3900
18,527,500
35.0900
38.0800
34.5400
37.6200
16,357,500
34.4900
35.5600
34.0000
34.7500
9,682,500
34.9000
34.9000
33.5100
34.7800
12,965,200
Weekend
Weekend
33.5500
34.7790
33.2100
34.3400
16,435,600
30.4500
33.9100
29.9000
33.0600
39,241,200
26.2750
26.9300
25.7400
26.8900
6,069,100
25.3100
26.0300
24.3850
25.9300
5,071,000
Announcement Events
Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.