Bloom Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 231.28 | 233.59 | 219.17 | 221.31 | 221.31 | 13,747,400 |
| 2026-10-15 | 224.28 | 239.85 | 215.12 | 236.30 | 236.30 | 17,671,400 |
| 2026-10-14 | 257.50 | 258.52 | 235.70 | 239.34 | 239.34 | 18,437,900 |
| 2026-10-13 | 251.55 | 264.14 | 248.35 | 263.45 | 263.45 | 12,685,900 |
| 2026-10-12 | 275.33 | 275.99 | 257.76 | 262.28 | 262.28 | 14,031,900 |
| 2026-10-09 | 275.85 | 280.50 | 271.00 | 280.50 | 280.50 | 8,473,300 |
| 2026-10-08 | 283.83 | 286.95 | 264.50 | 272.82 | 272.82 | 15,754,600 |
| 2026-10-07 | 286.00 | 296.83 | 284.54 | 291.29 | 291.29 | 10,946,100 |
| 2026-10-06 | 295.25 | 300.80 | 285.64 | 295.78 | 295.78 | 12,328,800 |
| 2026-10-05 | 289.99 | 291.96 | 282.34 | 286.65 | 286.65 | 7,495,200 |
| 2026-10-02 | 284.00 | 297.59 | 283.10 | 289.15 | 289.15 | 12,898,100 |
| 2026-10-01 | 284.62 | 287.15 | 272.38 | 277.58 | 277.58 | 11,546,400 |
| 2026-09-30 | 296.06 | 300.46 | 276.90 | 276.98 | 276.98 | 15,279,700 |
| 2026-09-29 | 272.82 | 302.35 | 271.20 | 291.25 | 291.25 | 23,694,900 |
| 2026-09-28 | 282.51 | 286.26 | 259.46 | 262.87 | 262.87 | 15,575,100 |
| 2026-09-25 | 269.91 | 292.72 | 264.01 | 288.70 | 288.70 | 17,360,000 |
| 2026-09-24 | 256.00 | 269.34 | 251.30 | 266.65 | 266.65 | 18,081,100 |
| 2026-09-23 | 276.97 | 282.64 | 271.03 | 275.19 | 275.19 | 8,193,500 |
| 2026-09-22 | 274.16 | 284.25 | 268.97 | 276.53 | 276.53 | 10,586,100 |
| 2026-09-21 | 270.00 | 282.00 | 265.36 | 272.89 | 272.89 | 14,545,000 |
| 2026-09-18 | 284.32 | 285.10 | 265.00 | 265.63 | 265.63 | 73,471,700 |
| 2026-09-17 | 283.15 | 288.00 | 275.53 | 280.76 | 280.76 | 14,236,300 |
| 2026-09-16 | 268.24 | 275.18 | 261.81 | 270.02 | 270.02 | 13,495,600 |
| 2026-09-15 | 261.00 | 269.83 | 257.09 | 259.35 | 259.35 | 10,737,300 |
| 2026-09-14 | 256.40 | 261.70 | 249.05 | 257.05 | 257.05 | 14,842,400 |
| 2026-09-11 | 268.52 | 277.28 | 266.12 | 275.75 | 275.75 | 13,631,200 |
| 2026-09-10 | 260.71 | 271.50 | 257.01 | 258.49 | 258.49 | 11,521,900 |
| 2026-09-09 | 272.99 | 280.48 | 268.58 | 269.28 | 269.28 | 12,148,500 |
| 2026-09-08 | 267.76 | 283.83 | 259.78 | 277.22 | 277.22 | 27,500,100 |
| 2026-09-04 | 236.82 | 253.30 | 235.55 | 252.87 | 252.87 | 16,469,100 |
| 2026-09-03 | 219.00 | 238.41 | 212.12 | 235.55 | 235.55 | 15,640,700 |
| 2026-09-02 | 210.00 | 217.30 | 204.30 | 217.28 | 217.28 | 9,181,100 |
| 2026-09-01 | 203.50 | 213.66 | 197.50 | 213.63 | 213.63 | 10,790,800 |
| 2026-08-31 | 208.88 | 210.00 | 202.88 | 206.30 | 206.30 | 10,089,900 |
| 2026-08-28 | 215.71 | 222.40 | 209.12 | 210.77 | 210.77 | 11,407,800 |
| 2026-08-27 | 227.10 | 227.99 | 214.75 | 217.83 | 217.83 | 11,692,600 |
| 2026-08-26 | 213.94 | 227.34 | 212.30 | 218.21 | 218.21 | 11,985,200 |
| 2026-08-25 | 213.55 | 218.53 | 208.30 | 217.45 | 217.45 | 14,898,300 |
| 2026-08-24 | 191.98 | 209.92 | 185.93 | 204.02 | 204.02 | 15,248,130 |
| 2026-08-21 | 206.22 | 207.88 | 195.68 | 201.45 | 201.45 | 9,368,800 |
| 2026-08-20 | 203.50 | 206.85 | 197.33 | 202.48 | 202.48 | 9,456,500 |
| 2026-08-19 | 212.55 | 212.56 | 200.09 | 206.63 | 206.63 | 10,332,000 |
| 2026-08-18 | 220.77 | 222.70 | 205.50 | 209.01 | 209.01 | 15,418,800 |
| 2026-08-17 | 241.18 | 244.44 | 229.10 | 232.16 | 232.16 | 10,638,900 |
| 2026-08-14 | 233.66 | 248.57 | 227.67 | 229.94 | 229.94 | 12,235,500 |
| 2026-08-13 | 235.94 | 253.31 | 233.44 | 236.22 | 236.22 | 11,380,200 |
| 2026-08-12 | 236.71 | 249.99 | 231.18 | 237.16 | 237.16 | 15,885,700 |
| 2026-08-11 | 214.50 | 219.70 | 210.16 | 211.21 | 211.21 | 8,714,500 |
| 2026-08-10 | 221.00 | 221.04 | 210.02 | 210.63 | 210.63 | 9,013,500 |
| 2026-08-07 | 240.18 | 240.18 | 212.20 | 219.34 | 219.34 | 15,103,400 |
| 2026-08-06 | 223.00 | 249.45 | 221.21 | 228.96 | 228.96 | 11,843,200 |
| 2026-08-05 | 223.79 | 241.89 | 222.59 | 234.33 | 234.33 | 13,321,700 |
| 2026-08-04 | 225.38 | 237.45 | 219.21 | 228.11 | 228.11 | 18,854,900 |
| 2026-08-03 | 197.83 | 224.64 | 191.00 | 218.32 | 218.32 | 18,450,900 |
| 2026-07-31 | 230.78 | 235.49 | 205.43 | 205.81 | 205.81 | 21,963,500 |
| 2026-07-30 | 186.25 | 215.74 | 184.88 | 207.12 | 207.12 | 35,304,300 |
| 2026-07-29 | 183.50 | 185.66 | 157.33 | 163.75 | 163.75 | 44,264,900 |
| 2026-07-28 | 175.30 | 176.85 | 157.65 | 166.84 | 166.84 | 29,397,000 |
| 2026-07-27 | 190.51 | 197.50 | 176.57 | 188.18 | 188.18 | 15,658,400 |
| 2026-07-24 | 214.19 | 214.19 | 183.22 | 184.89 | 184.89 | 16,017,600 |
Page 1 of 5 · 250 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.