Bloom Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 292.49 | 302.99 | 277.58 | 289.41 | 289.41 | 26,582 |
| 2026-05-01 | 281.00 | 291.22 | 273.00 | 288.64 | 288.64 | 17,733 |
| 2026-04-30 | 294.00 | 299.88 | 261.14 | 278.78 | 278.78 | 35,487 |
| 2026-04-29 | 254.26 | 290.89 | 221.49 | 281.72 | 281.72 | 101,549 |
| 2026-04-28 | 241.44 | 241.60 | 216.00 | 226.62 | 226.62 | 32,598 |
| 2026-04-27 | 232.94 | 239.05 | 225.27 | 237.84 | 237.84 | 27,734 |
| 2026-04-24 | 239.96 | 246.09 | 231.75 | 232.90 | 232.90 | 21,378 |
| 2026-04-23 | 225.26 | 241.80 | 225.06 | 238.48 | 238.48 | 19,276 |
| 2026-04-22 | 227.52 | 235.47 | 226.45 | 230.81 | 230.81 | 23,736 |
| 2026-04-21 | 220.75 | 234.67 | 218.80 | 225.64 | 225.64 | 30,210 |
| 2026-04-20 | 204.74 | 219.57 | 201.66 | 218.48 | 218.48 | 22,557 |
| 2026-04-17 | 208.52 | 217.00 | 200.25 | 201.83 | 201.83 | 29,255 |
| 2026-04-16 | 212.95 | 218.00 | 202.30 | 208.86 | 208.86 | 23,731 |
| 2026-04-15 | 217.45 | 229.55 | 214.00 | 218.35 | 218.35 | 39,116 |
| 2026-04-14 | 202.01 | 218.69 | 196.86 | 209.04 | 209.04 | 82,716 |
| 2026-04-13 | 159.01 | 174.89 | 159.01 | 173.58 | 173.58 | 32,022 |
| 2026-04-10 | 160.72 | 170.88 | 158.00 | 168.46 | 168.46 | 22,782 |
| 2026-04-09 | 144.20 | 163.18 | 143.65 | 157.56 | 157.56 | 30,457 |
| 2026-04-08 | 144.59 | 156.75 | 144.55 | 148.11 | 148.11 | 41,878 |
| 2026-04-07 | 133.35 | 139.15 | 130.50 | 135.02 | 135.02 | 17,847 |
| 2026-04-02 | 128.72 | 137.30 | 122.93 | 134.36 | 134.36 | 29,875 |
| 2026-04-01 | 136.99 | 141.57 | 133.16 | 134.37 | 134.37 | 41,204 |
| 2026-03-31 | 117.50 | 134.71 | 117.50 | 132.75 | 132.75 | 26,556 |
| 2026-03-30 | 129.09 | 135.92 | 116.70 | 118.21 | 118.21 | 43,790 |
| 2026-03-27 | 135.60 | 136.40 | 128.00 | 132.21 | 132.21 | 27,520 |
| 2026-03-26 | 147.00 | 149.50 | 131.55 | 132.55 | 132.55 | 34,752 |
| 2026-03-25 | 149.77 | 153.68 | 145.36 | 150.14 | 150.14 | 24,010 |
| 2026-03-24 | 143.50 | 146.64 | 137.00 | 146.44 | 146.44 | 34,936 |
| 2026-03-23 | 149.87 | 157.90 | 141.57 | 142.35 | 142.35 | 55,704 |
| 2026-03-20 | 167.81 | 169.67 | 151.36 | 152.41 | 152.41 | 28,526 |
| 2026-03-19 | 156.40 | 167.96 | 148.50 | 166.20 | 166.20 | 22,618 |
| 2026-03-18 | 160.79 | 164.39 | 156.28 | 157.82 | 157.82 | 18,213 |
| 2026-03-17 | 151.00 | 161.61 | 151.00 | 160.00 | 160.00 | 15,726 |
| 2026-03-16 | 155.30 | 162.27 | 149.48 | 155.78 | 155.78 | 24,493 |
| 2026-03-13 | 158.88 | 163.50 | 153.00 | 153.28 | 153.28 | 24,664 |
| 2026-03-12 | 154.52 | 165.45 | 154.52 | 161.60 | 161.60 | 21,350 |
| 2026-03-11 | 155.00 | 164.08 | 153.00 | 157.84 | 157.84 | 23,233 |
| 2026-03-10 | 153.40 | 159.65 | 148.50 | 154.95 | 154.95 | 14,735 |
| 2026-03-09 | 130.30 | 150.88 | 124.70 | 148.33 | 148.33 | 33,409 |
| 2026-03-06 | 159.80 | 161.00 | 146.00 | 148.34 | 148.34 | 37,136 |
| 2026-03-05 | 165.00 | 165.88 | 151.50 | 157.29 | 157.29 | 35,383 |
| 2026-03-04 | 149.94 | 163.86 | 148.00 | 163.68 | 163.68 | 22,730 |
| 2026-03-03 | 161.50 | 164.74 | 147.57 | 155.07 | 155.07 | 24,174 |
| 2026-03-02 | 150.87 | 163.30 | 147.29 | 161.99 | 161.99 | 24,240 |
| 2026-02-27 | 166.87 | 168.88 | 152.79 | 155.03 | 155.03 | 22,961 |
| 2026-02-26 | 176.84 | 176.99 | 158.50 | 164.53 | 164.53 | 26,928 |
| 2026-02-25 | 168.96 | 180.80 | 167.98 | 175.44 | 175.44 | 24,603 |
| 2026-02-24 | 160.05 | 172.90 | 154.60 | 167.85 | 167.85 | 28,884 |
| 2026-02-23 | 147.95 | 158.67 | 143.86 | 157.60 | 157.60 | 17,736 |
| 2026-02-20 | 158.92 | 161.10 | 147.90 | 149.77 | 149.77 | 24,091 |
| 2026-02-19 | 156.20 | 159.25 | 150.69 | 159.00 | 159.00 | 18,514 |
| 2026-02-18 | 145.50 | 158.41 | 144.50 | 156.87 | 156.87 | 25,050 |
| 2026-02-17 | 136.85 | 144.88 | 131.52 | 144.11 | 144.11 | 12,502 |
| 2026-02-16 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | 0 |
| 2026-02-13 | 137.73 | 144.59 | 131.00 | 140.88 | 140.88 | 39,314 |
| 2026-02-12 | 155.09 | 160.00 | 136.63 | 140.57 | 140.57 | 56,609 |
| 2026-02-11 | 147.55 | 159.88 | 137.38 | 148.12 | 148.12 | 47,161 |
| 2026-02-10 | 155.66 | 157.57 | 142.68 | 152.09 | 152.09 | 41,511 |
| 2026-02-09 | 144.38 | 156.53 | 140.00 | 153.02 | 153.02 | 27,034 |
| 2026-02-06 | 136.01 | 158.80 | 133.95 | 134.00 | 134.00 | 75,403 |
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.