Bloom Energy Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	235.83	236.32	210.75	211.79	211.79	107,407
2026-10-21	234.50	241.44	229.00	239.69	239.69	42,617
2026-10-20	222.95	228.79	213.00	223.38	223.38	33,258
2026-10-19	227.25	236.23	224.25	225.90	225.90	32,827
2026-10-16	233.89	242.14	223.33	224.25	224.25	30,098
2026-10-15	230.41	234.92	215.41	229.92	229.92	61,248
2026-10-14	267.64	267.98	237.09	238.59	238.59	41,867
2026-10-13	260.15	262.47	248.30	260.96	260.96	37,868
2026-10-12	282.36	282.61	257.84	260.38	260.38	31,844
2026-10-09	271.53	281.80	270.69	277.51	277.51	33,296
2026-10-08	291.40	292.56	264.44	269.23	269.23	52,814
2026-10-07	296.78	297.16	283.39	288.93	288.93	22,736
2026-10-06	288.68	300.99	285.88	299.88	299.88	31,238
2026-10-05	291.14	292.98	282.33	288.28	288.28	16,705
2026-10-02	279.08	297.60	277.99	291.25	291.25	46,155
2026-10-01	281.60	289.99	273.25	274.10	274.10	35,948
2026-09-30	295.00	301.00	277.37	281.72	281.72	42,229
2026-09-29	264.47	302.38	259.11	293.35	293.35	98,476
2026-09-28	285.95	285.95	259.58	265.14	265.14	65,778
2026-09-25	264.80	292.40	264.00	290.05	290.05	50,782
2026-09-24	274.81	274.81	251.10	264.00	264.00	59,667
2026-09-23	275.63	283.00	271.00	274.41	274.41	31,807
2026-09-22	274.00	284.71	267.00	277.12	277.12	34,726
2026-09-21	270.49	281.89	265.34	275.07	275.07	52,668
2026-09-18	277.90	288.88	266.49	271.64	271.64	36,528
2026-09-17	278.77	288.04	275.50	278.58	278.58	44,129
2026-09-16	258.66	275.20	258.66	270.56	270.56	35,798
2026-09-15	258.00	269.88	250.25	261.03	261.03	35,599
2026-09-14	263.04	266.00	249.01	259.47	259.47	64,509
2026-09-11	255.00	277.38	255.00	274.23	274.23	59,881
2026-09-10	267.38	271.90	255.84	262.04	262.04	44,344
2026-09-09	278.00	282.44	268.00	273.39	273.39	32,093
2026-09-08	269.00	283.98	259.01	281.84	281.84	112,959
2026-09-04	235.15	247.93	232.51	245.35	245.35	38,458
2026-09-03	218.20	238.50	212.26	236.05	236.05	55,461
2026-09-02	211.55	213.43	204.51	211.50	211.50	18,440
2026-09-01	205.64	210.50	197.50	206.90	206.90	32,792
2026-08-31	207.25	212.70	202.70	204.73	204.73	24,285
2026-08-28	217.07	222.50	210.50	212.13	212.13	33,842
2026-08-27	226.04	233.00	214.38	219.27	219.27	50,892
2026-08-26	217.21	227.50	212.43	216.83	216.83	42,825
2026-08-25	206.56	219.90	206.56	216.20	216.20	75,327
2026-08-24	199.97	209.54	185.88	208.84	208.84	56,570
2026-08-21	203.74	208.00	195.72	200.40	200.40	22,827
2026-08-20	205.20	211.16	197.30	199.77	199.77	23,745
2026-08-19	206.71	218.80	200.09	201.90	201.90	48,938
2026-08-18	228.50	228.50	205.51	206.61	206.61	66,870
2026-08-17	235.20	244.56	231.25	233.06	233.06	23,329
2026-08-14	235.55	248.80	230.30	233.62	233.62	25,168
2026-08-13	241.39	253.60	231.00	242.88	242.88	28,986
2026-08-12	213.77	249.88	213.02	238.00	238.00	41,660
2026-08-11	212.98	219.82	209.10	213.10	213.10	15,526
2026-08-10	219.60	226.00	210.02	214.00	214.00	16,367
2026-08-07	230.26	243.60	212.08	214.54	214.54	50,657
2026-08-06	233.70	249.51	221.02	234.74	234.74	29,262
2026-08-05	230.96	241.21	221.22	235.16	235.16	31,352
2026-08-04	217.13	237.31	217.13	228.27	228.27	41,293
2026-08-03	210.00	224.78	191.00	220.83	220.83	54,235
2026-07-31	222.66	235.00	206.55	214.10	214.10	89,954
2026-07-30	167.18	215.70	161.00	201.38	201.38	121,244

Page 1 of 4 · 226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.