Bloom Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 11.570 | 11.605 | 11.175 | 11.240 | 11.240 | 3,646,146 |
| 2024-08-21 | 11.560 | 11.735 | 11.380 | 11.580 | 11.580 | 4,276,050 |
| 2024-08-20 | 11.710 | 11.800 | 11.245 | 11.510 | 11.510 | 4,130,840 |
| 2024-08-19 | 11.840 | 11.968 | 11.585 | 11.790 | 11.790 | 2,751,796 |
| 2024-08-16 | 11.840 | 11.980 | 11.490 | 11.610 | 11.610 | 3,571,767 |
| 2024-08-15 | 11.610 | 12.027 | 11.550 | 11.980 | 11.980 | 4,348,234 |
| 2024-08-14 | 11.930 | 12.090 | 11.410 | 11.410 | 11.410 | 3,779,718 |
| 2024-08-13 | 11.330 | 11.990 | 11.090 | 11.860 | 11.860 | 4,615,016 |
| 2024-08-12 | 11.560 | 11.745 | 11.030 | 11.140 | 11.140 | 4,836,506 |
| 2024-08-09 | 12.100 | 12.270 | 10.895 | 11.490 | 11.490 | 9,401,232 |
| 2024-08-08 | 10.210 | 10.675 | 9.940 | 10.540 | 10.540 | 6,322,928 |
| 2024-08-07 | 10.900 | 10.930 | 9.820 | 9.900 | 9.900 | 9,100,882 |
| 2024-08-06 | 11.110 | 11.170 | 10.625 | 10.650 | 10.650 | 6,277,157 |
| 2024-08-05 | 10.820 | 11.455 | 10.540 | 10.900 | 10.900 | 8,774,062 |
| 2024-08-02 | 11.820 | 11.870 | 11.220 | 11.790 | 11.790 | 6,147,196 |
| 2024-08-01 | 13.590 | 13.720 | 12.345 | 12.500 | 12.500 | 4,810,407 |
| 2024-07-31 | 13.420 | 14.180 | 13.290 | 13.540 | 13.540 | 4,772,153 |
| 2024-07-30 | 13.870 | 13.895 | 12.940 | 13.070 | 13.070 | 4,870,653 |
| 2024-07-29 | 14.620 | 14.630 | 13.470 | 13.790 | 13.790 | 4,447,655 |
| 2024-07-26 | 14.880 | 15.240 | 14.370 | 14.510 | 14.510 | 4,235,812 |
| 2024-07-25 | 14.300 | 15.110 | 13.953 | 14.480 | 14.480 | 4,503,655 |
| 2024-07-24 | 14.900 | 15.430 | 14.370 | 14.480 | 14.480 | 3,952,292 |
| 2024-07-23 | 14.090 | 15.350 | 14.010 | 15.110 | 15.110 | 4,260,503 |
| 2024-07-22 | 14.610 | 14.790 | 14.065 | 14.250 | 14.250 | 4,389,534 |
| 2024-07-19 | 14.400 | 14.560 | 13.900 | 14.180 | 14.180 | 4,259,282 |
| 2024-07-18 | 15.180 | 15.630 | 14.620 | 14.650 | 14.650 | 7,890,839 |
| 2024-07-17 | 16.440 | 17.225 | 15.230 | 15.280 | 15.280 | 17,509,650 |
| 2024-07-16 | 14.565 | 15.195 | 14.220 | 15.080 | 15.080 | 7,406,786 |
| 2024-07-15 | 13.190 | 14.560 | 12.900 | 14.540 | 14.540 | 8,587,210 |
| 2024-07-12 | 13.570 | 14.270 | 13.570 | 13.970 | 13.970 | 5,274,585 |
| 2024-07-11 | 13.450 | 13.590 | 12.975 | 13.370 | 13.370 | 4,452,099 |
| 2024-07-10 | 12.480 | 12.880 | 12.070 | 12.800 | 12.800 | 3,530,861 |
| 2024-07-09 | 12.390 | 12.430 | 12.015 | 12.260 | 12.260 | 3,650,307 |
| 2024-07-08 | 12.320 | 12.810 | 12.255 | 12.410 | 12.410 | 4,225,508 |
| 2024-07-05 | 11.820 | 12.245 | 11.715 | 12.160 | 12.160 | 5,250,381 |
| 2024-07-03 | 11.190 | 11.895 | 11.012 | 11.850 | 11.850 | 5,257,948 |
| 2024-07-02 | 11.330 | 11.690 | 10.645 | 10.820 | 10.820 | 8,677,271 |
| 2024-07-01 | 12.320 | 12.440 | 11.360 | 11.370 | 11.370 | 5,649,868 |
| 2024-06-28 | 12.920 | 13.048 | 12.080 | 12.240 | 12.240 | 10,038,112 |
| 2024-06-27 | 12.430 | 13.260 | 12.360 | 13.040 | 13.040 | 4,762,080 |
| 2024-06-26 | 13.230 | 13.340 | 12.590 | 12.620 | 12.620 | 5,399,784 |
| 2024-06-25 | 13.030 | 13.330 | 12.760 | 13.320 | 13.320 | 3,907,348 |
| 2024-06-24 | 12.830 | 13.260 | 12.760 | 13.240 | 13.240 | 4,853,600 |
| 2024-06-21 | 13.850 | 13.890 | 12.820 | 12.820 | 12.820 | 8,495,921 |
| 2024-06-20 | 13.510 | 14.210 | 13.338 | 14.010 | 14.010 | 4,664,725 |
| 2024-06-18 | 13.870 | 14.020 | 13.570 | 13.650 | 13.650 | 6,893,611 |
| 2024-06-17 | 14.105 | 14.250 | 13.580 | 13.950 | 13.950 | 5,402,982 |
| 2024-06-14 | 14.860 | 14.920 | 13.910 | 14.330 | 14.330 | 5,936,761 |
| 2024-06-13 | 15.200 | 15.850 | 15.080 | 15.100 | 15.100 | 4,713,839 |
| 2024-06-12 | 15.590 | 16.240 | 15.160 | 15.310 | 15.310 | 7,850,936 |
| 2024-06-11 | 14.910 | 15.000 | 14.410 | 14.750 | 14.750 | 4,593,269 |
| 2024-06-10 | 14.750 | 15.750 | 14.650 | 15.130 | 15.130 | 5,124,136 |
| 2024-06-07 | 14.980 | 15.110 | 14.630 | 14.840 | 14.840 | 4,841,991 |
| 2024-06-06 | 15.530 | 15.750 | 15.035 | 15.350 | 15.350 | 4,221,910 |
| 2024-06-05 | 15.140 | 15.940 | 14.700 | 15.680 | 15.680 | 5,694,419 |
| 2024-06-04 | 15.500 | 15.510 | 14.680 | 15.020 | 15.020 | 6,329,243 |
| 2024-06-03 | 16.890 | 17.000 | 15.690 | 15.750 | 15.750 | 6,798,327 |
| 2024-05-31 | 16.830 | 17.710 | 15.840 | 16.320 | 16.320 | 8,257,702 |
| 2024-05-30 | 15.720 | 16.830 | 15.620 | 16.640 | 16.640 | 8,425,492 |
| 2024-05-29 | 16.000 | 16.130 | 15.370 | 15.520 | 15.520 | 6,899,456 |
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.