Bloom Energy Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 136.01 | 158.80 | 133.95 | 134.00 | 134.00 | 75,403 |
| 2026-02-05 | 147.22 | 149.90 | 131.59 | 139.00 | 139.00 | 27,291 |
| 2026-02-04 | 167.05 | 172.80 | 134.13 | 139.79 | 139.79 | 51,863 |
| 2026-02-03 | 158.45 | 176.49 | 158.45 | 161.27 | 161.27 | 26,575 |
| 2026-02-02 | 150.20 | 158.00 | 141.75 | 155.80 | 155.80 | 49,793 |
| 2026-01-30 | 154.00 | 161.93 | 146.50 | 150.61 | 150.61 | 27,767 |
| 2026-01-29 | 164.00 | 167.50 | 149.75 | 155.14 | 155.14 | 41,522 |
| 2026-01-28 | 154.55 | 166.77 | 151.02 | 166.77 | 166.77 | 37,491 |
| 2026-01-27 | 138.91 | 152.08 | 136.00 | 150.78 | 150.78 | 23,868 |
| 2026-01-26 | 143.20 | 147.56 | 138.80 | 141.60 | 141.60 | 16,914 |
| 2026-01-23 | 145.88 | 148.98 | 137.82 | 143.28 | 143.28 | 16,358 |
| 2026-01-22 | 153.50 | 155.00 | 142.00 | 142.79 | 142.79 | 17,341 |
| 2026-01-21 | 150.80 | 155.75 | 142.41 | 145.58 | 145.58 | 34,885 |
| 2026-01-20 | 143.11 | 155.05 | 138.77 | 150.86 | 150.86 | 33,332 |
| 2026-01-19 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | 0 |
| 2026-01-16 | 142.00 | 151.00 | 141.32 | 149.24 | 149.24 | 31,596 |
| 2026-01-15 | 133.40 | 144.23 | 133.40 | 142.47 | 142.47 | 11,942 |
| 2026-01-14 | 140.80 | 140.80 | 131.82 | 132.99 | 132.99 | 14,514 |
| 2026-01-13 | 137.42 | 145.74 | 135.33 | 143.71 | 143.71 | 25,177 |
| 2026-01-12 | 133.45 | 135.84 | 128.29 | 133.85 | 133.85 | 17,871 |
| 2026-01-09 | 121.20 | 131.29 | 120.75 | 130.57 | 130.57 | 59,981 |
| 2026-01-08 | 108.14 | 128.02 | 106.50 | 122.26 | 122.26 | 93,681 |
| 2026-01-07 | 101.99 | 112.28 | 101.10 | 110.71 | 110.71 | 28,155 |
| 2026-01-06 | 104.54 | 107.22 | 98.410 | 100.70 | 100.70 | 27,555 |
| 2026-01-05 | 100.00 | 107.12 | 100.00 | 104.78 | 104.78 | 25,845 |
| 2026-01-02 | 88.170 | 98.490 | 88.170 | 98.452 | 98.452 | 50,351 |
| 2025-12-31 | 86.500 | 88.620 | 84.070 | 86.230 | 86.230 | 29,389 |
| 2025-12-30 | 88.610 | 90.140 | 86.050 | 88.135 | 88.135 | 21,157 |
| 2025-12-29 | 90.200 | 92.493 | 85.756 | 88.028 | 88.028 | 28,137 |
| 2025-12-24 | 91.210 | 92.450 | 89.610 | 91.875 | 91.875 | 5,281 |
| 2025-12-23 | 92.600 | 93.164 | 88.640 | 90.736 | 90.736 | 13,279 |
| 2025-12-22 | 91.650 | 96.240 | 89.537 | 91.454 | 91.454 | 30,569 |
| 2025-12-19 | 81.650 | 90.267 | 81.400 | 87.236 | 87.236 | 33,266 |
| 2025-12-18 | 78.040 | 85.120 | 77.750 | 80.927 | 80.927 | 59,428 |
| 2025-12-17 | 87.400 | 91.330 | 77.311 | 77.677 | 77.677 | 35,077 |
| 2025-12-16 | 86.400 | 89.090 | 83.365 | 84.815 | 84.815 | 50,439 |
| 2025-12-15 | 95.230 | 97.500 | 92.200 | 93.180 | 93.180 | 22,030 |
| 2025-12-12 | 108.92 | 109.09 | 94.500 | 98.310 | 98.310 | 58,022 |
| 2025-12-11 | 97.800 | 107.40 | 95.890 | 107.28 | 107.28 | 19,172 |
| 2025-12-10 | 108.54 | 109.41 | 100.00 | 105.13 | 105.13 | 45,798 |
| 2025-12-09 | 110.52 | 113.31 | 108.11 | 109.82 | 109.82 | 17,126 |
| 2025-12-08 | 120.03 | 121.20 | 108.02 | 111.85 | 111.85 | 38,822 |
| 2025-12-05 | 116.60 | 119.80 | 112.53 | 118.71 | 118.71 | 19,225 |
| 2025-12-04 | 103.41 | 119.50 | 101.53 | 116.10 | 116.10 | 41,230 |
| 2025-12-03 | 105.25 | 106.90 | 99.000 | 102.73 | 102.73 | 41,746 |
| 2025-12-02 | 99.690 | 109.38 | 99.620 | 107.37 | 107.37 | 52,727 |
← NewerPage 4 of 4 · 226 trading days
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.