Bloom Energy Corporation
BENYSEIndustrials● Active
$259.36
$-4.25(-1.61%)
Market Cap$73.8B
P/E Ratio—
52W High$322.83
52W Low$19.97
Bloom Energy Corporation（BE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
be · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$322.83
May 22, 2026
-19.3% from here
5-Year Low5Y
$8.41
Mar 1, 2024
+3.0K% from low
IPO Priceadj.
$25.00
Jul 25, 2018
+941.5% since IPO
1 Year Ago
$21.43
Jun 9, 2025
+1.1K% in 1Y
5 Years Ago
$26.46
Jun 8, 2021
+884.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $280.00 | $280.41 | $252.08 | $263.61 | $263.61 | 11.7M | -5.85% |
| Jun 4, 2026 | $278.79 | $295.69 | $272.11 | $291.37 | $291.37 | 6.6M | +4.51% |
| Jun 3, 2026 | $296.81 | $298.50 | $282.91 | $287.32 | $287.32 | 7.9M | -3.20% |
| Jun 2, 2026 | $280.39 | $305.11 | $279.10 | $302.85 | $302.85 | 13.0M | +8.01% |
| Jun 1, 2026 | $277.67 | $287.69 | $270.00 | $273.51 | $273.51 | 10.4M | -1.50% |
| May 29, 2026 | $280.00 | $287.00 | $268.13 | $285.00 | $285.00 | 16.9M | +1.79% |
| May 28, 2026 | $297.69 | $306.72 | $286.27 | $290.01 | $290.01 | 7.8M | -2.58% |
| May 27, 2026 | $300.75 | $303.94 | $285.90 | $293.80 | $293.80 | 6.6M | -2.31% |
| May 26, 2026 | $315.95 | $318.00 | $300.50 | $302.40 | $302.40 | 8.9M | -4.29% |
| May 22, 2026 | $320.32 | $322.83 | $301.85 | $302.49 | $302.49 | 9.5M | -5.57% |
| May 21, 2026 | $286.95 | $318.49 | $285.31 | $307.88 | $307.88 | 13.9M | +7.29% |
| May 20, 2026 | $269.18 | $292.99 | $264.33 | $282.31 | $282.31 | 10.4M | +4.88% |
| May 19, 2026 | $252.80 | $268.58 | $241.75 | $261.34 | $261.34 | 8.6M | +3.38% |
| May 18, 2026 | $275.66 | $277.80 | $249.01 | $258.71 | $258.71 | 11.0M | -6.15% |
| May 15, 2026 | $286.79 | $288.70 | $275.40 | $275.95 | $275.95 | 10.1M | -3.78% |
| May 14, 2026 | $291.00 | $310.00 | $282.10 | $303.41 | $303.41 | 8.0M | +4.26% |
| May 13, 2026 | $285.72 | $297.87 | $270.05 | $289.76 | $289.76 | 9.1M | +1.41% |
| May 12, 2026 | $276.00 | $289.45 | $265.39 | $280.69 | $280.69 | 7.5M | +1.70% |
| May 11, 2026 | $269.50 | $296.39 | $267.98 | $283.92 | $283.92 | 11.5M | +5.35% |
| May 8, 2026 | $271.22 | $272.56 | $249.10 | $261.03 | $261.03 | 14.4M | -3.76% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BE
Jan 1 → Dec 31 · 6 years2026+191.1%$90.57 → $263.61
+191.1%
2025+286.0%$22.51 → $86.89
+286.0%
2024+53.2%$14.50 → $22.21
+53.2%
2023-24.6%$19.64 → $14.80
-24.6%
2022-14.3%$22.30 → $19.12
-14.3%
2021-17.9%$26.72 → $21.93
-17.9%
Best Year2025 · +286.0%
Worst Year2023 · -24.6%
Positive Years3 / 6
Avg Annual Return+78.9%
6Y Total Return+886.6%
6Y CAGR~+46.4% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in BE?
If you invested $1,000 in BE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10,415
Total Return+941.5%
CAGR~+34.0% / yr
Profit+$9,415
Based on Jul 25, 2018 · $25.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bloom Energy Corporation（BE）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $260.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BE 历史股价FMP 日线复权 OHLCV