Bloom Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 8.760 | 9.140 | 8.415 | 9.080 | 9.080 | 6,885,093 |
| 2024-02-29 | 9.160 | 9.375 | 8.740 | 8.770 | 8.770 | 4,347,395 |
| 2024-02-28 | 9.200 | 9.430 | 8.950 | 8.990 | 8.990 | 3,965,213 |
| 2024-02-27 | 8.900 | 9.340 | 8.805 | 9.320 | 9.320 | 7,283,383 |
| 2024-02-26 | 8.590 | 8.780 | 8.430 | 8.700 | 8.700 | 5,847,308 |
| 2024-02-23 | 8.545 | 8.800 | 8.412 | 8.580 | 8.580 | 5,606,508 |
| 2024-02-22 | 9.040 | 9.040 | 8.445 | 8.600 | 8.600 | 7,492,333 |
| 2024-02-21 | 8.830 | 8.990 | 8.700 | 8.960 | 8.960 | 6,399,807 |
| 2024-02-20 | 9.670 | 9.800 | 8.780 | 8.920 | 8.920 | 12,681,740 |
| 2024-02-16 | 9.000 | 9.950 | 8.980 | 9.880 | 9.880 | 27,137,420 |
| 2024-02-15 | 11.660 | 12.050 | 11.650 | 11.970 | 11.970 | 7,443,757 |
| 2024-02-14 | 11.510 | 11.775 | 11.240 | 11.710 | 11.710 | 4,927,979 |
| 2024-02-13 | 11.540 | 11.725 | 11.050 | 11.250 | 11.250 | 5,171,414 |
| 2024-02-12 | 11.570 | 12.465 | 11.490 | 12.320 | 12.320 | 4,881,029 |
| 2024-02-09 | 11.570 | 11.715 | 11.275 | 11.530 | 11.530 | 4,078,345 |
| 2024-02-08 | 11.270 | 11.590 | 11.150 | 11.520 | 11.520 | 2,993,196 |
| 2024-02-07 | 11.540 | 11.610 | 11.070 | 11.300 | 11.300 | 2,931,219 |
| 2024-02-06 | 10.950 | 11.360 | 10.829 | 11.310 | 11.310 | 3,310,922 |
| 2024-02-05 | 11.320 | 11.420 | 10.725 | 11.030 | 11.030 | 3,860,705 |
| 2024-02-02 | 11.800 | 12.000 | 11.365 | 11.600 | 11.600 | 4,720,476 |
| 2024-02-01 | 12.040 | 12.420 | 11.510 | 12.010 | 12.010 | 6,550,056 |
| 2024-01-31 | 11.530 | 12.240 | 11.290 | 11.320 | 11.320 | 5,970,761 |
| 2024-01-30 | 11.730 | 11.750 | 11.301 | 11.360 | 11.360 | 4,179,486 |
| 2024-01-29 | 11.500 | 11.920 | 11.060 | 11.900 | 11.900 | 8,678,274 |
| 2024-01-26 | 12.650 | 12.860 | 12.425 | 12.470 | 12.470 | 3,340,462 |
| 2024-01-25 | 12.180 | 12.620 | 12.000 | 12.470 | 12.470 | 4,443,671 |
| 2024-01-24 | 12.270 | 12.570 | 11.825 | 11.870 | 11.870 | 4,781,893 |
| 2024-01-23 | 11.990 | 12.320 | 11.670 | 11.930 | 11.930 | 5,124,620 |
| 2024-01-22 | 11.590 | 12.345 | 11.510 | 12.060 | 12.060 | 5,631,315 |
| 2024-01-19 | 11.220 | 11.429 | 10.960 | 11.400 | 11.400 | 5,512,117 |
| 2024-01-18 | 11.300 | 11.450 | 10.950 | 11.270 | 11.270 | 7,698,460 |
| 2024-01-17 | 11.400 | 11.660 | 11.140 | 11.260 | 11.260 | 4,647,464 |
| 2024-01-16 | 12.450 | 12.475 | 11.710 | 11.850 | 11.850 | 6,181,258 |
| 2024-01-12 | 13.150 | 13.220 | 12.610 | 12.730 | 12.730 | 3,556,417 |
| 2024-01-11 | 13.310 | 13.390 | 12.480 | 12.970 | 12.970 | 4,246,524 |
| 2024-01-10 | 14.110 | 14.230 | 13.160 | 13.470 | 13.470 | 5,007,384 |
| 2024-01-09 | 13.560 | 13.630 | 13.225 | 13.320 | 13.320 | 3,908,790 |
| 2024-01-08 | 13.690 | 13.945 | 13.320 | 13.890 | 13.890 | 2,947,626 |
| 2024-01-05 | 13.750 | 14.390 | 13.640 | 13.770 | 13.770 | 2,772,559 |
| 2024-01-04 | 13.950 | 14.210 | 13.850 | 13.910 | 13.910 | 2,075,148 |
| 2024-01-03 | 14.360 | 14.370 | 13.750 | 14.020 | 14.020 | 3,649,817 |
| 2024-01-02 | 14.500 | 15.268 | 14.390 | 14.760 | 14.760 | 3,145,858 |
| 2023-12-29 | 15.200 | 15.200 | 14.655 | 14.800 | 14.800 | 2,531,426 |
| 2023-12-28 | 15.140 | 15.390 | 15.050 | 15.230 | 15.230 | 1,992,354 |
| 2023-12-27 | 15.190 | 15.325 | 15.000 | 15.250 | 15.250 | 2,595,122 |
| 2023-12-26 | 14.980 | 15.160 | 14.740 | 15.090 | 15.090 | 2,725,396 |
| 2023-12-22 | 14.405 | 14.980 | 14.380 | 14.880 | 14.880 | 3,710,480 |
| 2023-12-21 | 14.230 | 14.790 | 14.020 | 14.760 | 14.760 | 3,776,476 |
| 2023-12-20 | 14.190 | 14.630 | 13.790 | 13.840 | 13.840 | 4,134,774 |
| 2023-12-19 | 13.870 | 14.370 | 13.700 | 14.310 | 14.310 | 4,930,702 |
| 2023-12-18 | 14.010 | 14.308 | 13.665 | 13.720 | 13.720 | 4,313,470 |
| 2023-12-15 | 14.580 | 14.750 | 13.910 | 14.200 | 14.200 | 7,957,739 |
| 2023-12-14 | 14.020 | 15.240 | 14.020 | 14.410 | 14.410 | 10,373,050 |
| 2023-12-13 | 12.760 | 13.840 | 12.615 | 13.560 | 13.560 | 5,829,041 |
| 2023-12-12 | 13.330 | 13.330 | 12.675 | 12.870 | 12.870 | 5,861,740 |
| 2023-12-11 | 13.790 | 13.995 | 13.360 | 13.510 | 13.510 | 4,694,767 |
| 2023-12-08 | 13.790 | 14.130 | 13.610 | 13.910 | 13.910 | 4,092,270 |
| 2023-12-07 | 14.140 | 14.239 | 13.580 | 13.880 | 13.880 | 5,435,730 |
| 2023-12-06 | 15.080 | 15.230 | 14.000 | 14.210 | 14.210 | 7,358,613 |
| 2023-12-05 | 15.270 | 15.270 | 14.700 | 14.910 | 14.910 | 4,029,463 |
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.