Bloom Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 187.92 | 188.00 | 158.68 | 158.85 | 158.85 | 83,845 |
| 2026-07-27 | 192.67 | 197.75 | 176.71 | 185.04 | 185.04 | 46,172 |
| 2026-07-24 | 217.60 | 220.78 | 189.57 | 191.01 | 191.01 | 33,601 |
| 2026-07-23 | 222.55 | 229.68 | 213.59 | 222.18 | 222.18 | 15,989 |
| 2026-07-22 | 230.11 | 230.11 | 213.18 | 221.64 | 221.64 | 31,659 |
| 2026-07-21 | 198.15 | 229.99 | 198.15 | 229.38 | 229.38 | 33,605 |
| 2026-07-20 | 215.40 | 220.00 | 195.24 | 206.71 | 206.71 | 37,183 |
| 2026-07-17 | 205.29 | 223.98 | 194.18 | 217.36 | 217.36 | 40,096 |
| 2026-07-16 | 236.37 | 239.32 | 204.70 | 208.76 | 208.76 | 32,432 |
| 2026-07-15 | 245.89 | 250.79 | 217.62 | 234.12 | 234.12 | 20,648 |
| 2026-07-14 | 234.58 | 251.89 | 231.98 | 239.28 | 239.28 | 13,840 |
| 2026-07-13 | 239.58 | 247.00 | 228.28 | 233.04 | 233.04 | 21,427 |
| 2026-07-10 | 254.36 | 260.00 | 229.55 | 244.11 | 244.11 | 36,959 |
| 2026-07-09 | 254.51 | 277.02 | 251.29 | 265.23 | 265.23 | 54,186 |
| 2026-07-08 | 271.50 | 273.72 | 235.34 | 245.26 | 245.26 | 43,682 |
| 2026-07-07 | 290.75 | 291.00 | 261.38 | 270.86 | 270.86 | 24,214 |
| 2026-07-06 | 286.19 | 305.20 | 276.57 | 293.80 | 293.80 | 23,533 |
| 2026-07-03 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | 0 |
| 2026-07-02 | 294.45 | 308.00 | 257.38 | 262.50 | 262.50 | 48,236 |
| 2026-07-01 | 330.98 | 332.00 | 286.60 | 291.27 | 291.27 | 84,640 |
| 2026-06-30 | 276.80 | 308.80 | 275.00 | 305.82 | 305.82 | 24,990 |
| 2026-06-29 | 265.05 | 283.63 | 261.16 | 278.49 | 278.49 | 45,376 |
| 2026-06-26 | 304.00 | 307.56 | 264.44 | 268.44 | 268.44 | 40,363 |
| 2026-06-25 | 344.80 | 351.30 | 301.01 | 303.09 | 303.09 | 22,559 |
| 2026-06-24 | 330.00 | 345.26 | 317.34 | 324.58 | 324.58 | 42,362 |
| 2026-06-23 | 339.00 | 339.00 | 300.00 | 322.05 | 322.05 | 22,126 |
| 2026-06-22 | 326.98 | 350.00 | 321.97 | 341.73 | 341.73 | 28,141 |
| 2026-06-19 | 328.91 | 328.91 | 328.91 | 328.91 | 328.91 | 1,239 |
| 2026-06-18 | 294.43 | 313.89 | 292.90 | 309.09 | 309.09 | 26,353 |
| 2026-06-17 | 285.46 | 294.75 | 280.67 | 288.35 | 288.35 | 10,849 |
| 2026-06-16 | 272.35 | 297.94 | 270.98 | 289.16 | 289.16 | 26,220 |
| 2026-06-15 | 263.54 | 278.00 | 263.54 | 275.88 | 275.88 | 15,576 |
| 2026-06-12 | 252.60 | 269.27 | 244.76 | 259.44 | 259.44 | 22,587 |
| 2026-06-11 | 235.00 | 249.50 | 232.51 | 247.64 | 247.64 | 14,615 |
| 2026-06-10 | 259.02 | 259.48 | 230.31 | 237.23 | 237.23 | 30,402 |
| 2026-06-09 | 255.04 | 280.90 | 241.99 | 257.00 | 257.00 | 36,657 |
| 2026-06-08 | 260.00 | 270.00 | 248.61 | 254.76 | 254.76 | 29,077 |
| 2026-06-05 | 283.35 | 291.28 | 258.88 | 259.04 | 259.04 | 23,659 |
| 2026-06-04 | 284.01 | 295.66 | 272.05 | 293.21 | 293.21 | 16,005 |
| 2026-06-03 | 303.00 | 306.55 | 283.00 | 283.79 | 283.79 | 17,621 |
| 2026-06-02 | 271.60 | 305.16 | 271.17 | 303.15 | 303.15 | 32,389 |
| 2026-06-01 | 283.33 | 287.38 | 270.00 | 285.49 | 285.49 | 27,351 |
| 2026-05-29 | 286.37 | 287.01 | 268.00 | 274.97 | 274.97 | 42,745 |
| 2026-05-28 | 288.27 | 306.69 | 285.50 | 302.04 | 302.04 | 28,633 |
| 2026-05-27 | 302.78 | 307.40 | 285.58 | 297.75 | 297.75 | 20,004 |
| 2026-05-26 | 307.88 | 318.44 | 300.11 | 307.00 | 307.00 | 19,450 |
| 2026-05-22 | 311.54 | 327.00 | 304.20 | 306.30 | 306.30 | 28,306 |
| 2026-05-21 | 283.71 | 318.50 | 283.27 | 313.63 | 313.63 | 36,920 |
| 2026-05-20 | 260.87 | 292.99 | 260.50 | 285.10 | 285.10 | 34,949 |
| 2026-05-19 | 260.26 | 268.00 | 241.50 | 267.37 | 267.37 | 26,351 |
| 2026-05-18 | 274.99 | 279.80 | 251.63 | 252.35 | 252.35 | 27,931 |
| 2026-05-15 | 295.64 | 297.90 | 275.45 | 286.26 | 286.26 | 19,888 |
| 2026-05-14 | 291.05 | 310.00 | 282.00 | 308.00 | 308.00 | 20,606 |
| 2026-05-13 | 283.21 | 296.39 | 270.06 | 295.08 | 295.08 | 22,834 |
| 2026-05-12 | 286.10 | 289.80 | 265.52 | 278.58 | 278.58 | 21,273 |
| 2026-05-11 | 263.15 | 296.30 | 259.00 | 291.67 | 291.67 | 25,999 |
| 2026-05-08 | 268.00 | 275.00 | 249.10 | 271.47 | 271.47 | 33,537 |
| 2026-05-07 | 286.00 | 289.20 | 260.10 | 262.26 | 262.26 | 23,264 |
| 2026-05-06 | 296.45 | 307.60 | 281.00 | 286.48 | 286.48 | 19,478 |
| 2026-05-05 | 289.07 | 299.80 | 287.05 | 292.18 | 292.18 | 17,842 |
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.