Bloom Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 16.550 | 17.340 | 16.373 | 16.530 | 16.530 | 15,781,280 |
| 2024-05-24 | 15.730 | 16.500 | 15.280 | 16.290 | 16.290 | 20,539,760 |
| 2024-05-23 | 16.760 | 17.230 | 15.655 | 15.730 | 15.730 | 16,069,190 |
| 2024-05-22 | 15.250 | 18.140 | 15.180 | 17.000 | 17.000 | 30,153,141 |
| 2024-05-21 | 13.140 | 15.140 | 12.990 | 15.130 | 15.130 | 17,398,320 |
| 2024-05-20 | 12.530 | 13.115 | 12.401 | 12.920 | 12.920 | 5,501,900 |
| 2024-05-17 | 12.180 | 12.340 | 11.981 | 12.330 | 12.330 | 3,969,192 |
| 2024-05-16 | 12.780 | 12.810 | 11.930 | 12.230 | 12.230 | 5,815,953 |
| 2024-05-15 | 12.850 | 13.090 | 12.230 | 12.860 | 12.860 | 7,055,794 |
| 2024-05-14 | 12.040 | 13.070 | 12.040 | 12.480 | 12.480 | 7,285,331 |
| 2024-05-13 | 11.190 | 12.290 | 11.190 | 11.550 | 11.550 | 5,784,483 |
| 2024-05-10 | 12.500 | 13.540 | 11.130 | 11.160 | 11.160 | 11,544,460 |
| 2024-05-09 | 11.810 | 12.040 | 11.590 | 11.740 | 11.740 | 6,528,609 |
| 2024-05-08 | 11.480 | 11.810 | 11.220 | 11.800 | 11.800 | 3,166,054 |
| 2024-05-07 | 12.200 | 12.330 | 11.750 | 11.770 | 11.770 | 5,615,174 |
| 2024-05-06 | 11.940 | 12.370 | 11.940 | 12.200 | 12.200 | 3,859,804 |
| 2024-05-03 | 11.840 | 12.230 | 11.600 | 11.800 | 11.800 | 4,200,422 |
| 2024-05-02 | 11.660 | 11.660 | 11.200 | 11.440 | 11.440 | 3,571,023 |
| 2024-05-01 | 11.130 | 11.905 | 11.050 | 11.310 | 11.310 | 4,543,772 |
| 2024-04-30 | 10.990 | 11.440 | 10.750 | 11.130 | 11.130 | 6,191,573 |
| 2024-04-29 | 10.790 | 11.190 | 10.720 | 10.990 | 10.990 | 5,284,436 |
| 2024-04-26 | 9.580 | 10.660 | 9.460 | 10.600 | 10.600 | 7,016,790 |
| 2024-04-25 | 9.390 | 9.580 | 9.120 | 9.550 | 9.550 | 5,109,713 |
| 2024-04-24 | 9.820 | 9.895 | 9.500 | 9.640 | 9.640 | 3,900,196 |
| 2024-04-23 | 9.350 | 10.280 | 9.300 | 9.830 | 9.830 | 6,509,682 |
| 2024-04-22 | 9.780 | 9.780 | 9.140 | 9.320 | 9.320 | 6,705,432 |
| 2024-04-19 | 9.720 | 9.840 | 9.500 | 9.630 | 9.630 | 14,916,310 |
| 2024-04-18 | 9.860 | 10.080 | 9.590 | 9.750 | 9.750 | 4,235,337 |
| 2024-04-17 | 9.950 | 10.040 | 9.745 | 9.800 | 9.800 | 4,282,939 |
| 2024-04-16 | 10.090 | 10.205 | 9.750 | 9.880 | 9.880 | 7,562,544 |
| 2024-04-15 | 10.580 | 10.750 | 10.190 | 10.240 | 10.240 | 5,983,362 |
| 2024-04-12 | 11.290 | 11.440 | 10.600 | 10.740 | 10.740 | 4,358,567 |
| 2024-04-11 | 11.510 | 11.615 | 10.880 | 11.380 | 11.380 | 3,708,731 |
| 2024-04-10 | 11.160 | 11.520 | 11.055 | 11.420 | 11.420 | 5,144,066 |
| 2024-04-09 | 12.000 | 12.510 | 11.775 | 11.880 | 11.880 | 5,138,022 |
| 2024-04-08 | 11.910 | 12.040 | 11.630 | 11.670 | 11.670 | 3,685,611 |
| 2024-04-05 | 11.800 | 12.080 | 11.610 | 11.690 | 11.690 | 3,905,358 |
| 2024-04-04 | 12.000 | 12.500 | 11.691 | 11.790 | 11.790 | 5,885,598 |
| 2024-04-03 | 11.530 | 11.785 | 11.240 | 11.710 | 11.710 | 4,260,761 |
| 2024-04-02 | 11.500 | 11.880 | 11.225 | 11.750 | 11.750 | 6,356,477 |
| 2024-04-01 | 11.750 | 11.755 | 11.090 | 11.730 | 11.730 | 5,555,227 |
| 2024-03-28 | 11.030 | 11.340 | 10.965 | 11.240 | 11.240 | 4,258,034 |
| 2024-03-27 | 10.850 | 11.160 | 10.705 | 11.030 | 11.030 | 4,741,219 |
| 2024-03-26 | 10.250 | 11.220 | 10.240 | 10.800 | 10.800 | 10,853,680 |
| 2024-03-25 | 9.910 | 10.250 | 9.850 | 10.040 | 10.040 | 5,254,245 |
| 2024-03-22 | 9.810 | 9.920 | 9.575 | 9.870 | 9.870 | 3,158,809 |
| 2024-03-21 | 9.640 | 10.000 | 9.530 | 9.820 | 9.820 | 3,512,908 |
| 2024-03-20 | 9.390 | 9.725 | 9.160 | 9.590 | 9.590 | 3,462,895 |
| 2024-03-19 | 9.500 | 9.660 | 9.270 | 9.470 | 9.470 | 3,799,015 |
| 2024-03-18 | 9.290 | 9.880 | 9.100 | 9.780 | 9.780 | 6,003,094 |
| 2024-03-15 | 9.100 | 9.270 | 8.995 | 9.260 | 9.260 | 4,955,257 |
| 2024-03-14 | 10.050 | 10.160 | 8.820 | 9.030 | 9.030 | 9,734,094 |
| 2024-03-13 | 10.200 | 10.530 | 9.980 | 10.030 | 10.030 | 3,621,085 |
| 2024-03-12 | 10.530 | 10.620 | 10.030 | 10.300 | 10.300 | 4,370,446 |
| 2024-03-11 | 10.290 | 10.720 | 10.230 | 10.460 | 10.460 | 4,495,261 |
| 2024-03-08 | 10.620 | 10.920 | 10.290 | 10.310 | 10.310 | 5,367,984 |
| 2024-03-07 | 9.660 | 10.490 | 9.560 | 10.440 | 10.440 | 7,841,290 |
| 2024-03-06 | 9.780 | 9.810 | 8.950 | 9.540 | 9.540 | 7,996,102 |
| 2024-03-05 | 8.880 | 9.300 | 8.780 | 9.120 | 9.120 | 6,000,458 |
| 2024-03-04 | 9.100 | 9.130 | 8.680 | 9.030 | 9.030 | 4,579,904 |
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.