Bloom Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	15.310	15.730	15.240	15.520	15.520	4,150,659
2023-12-01	14.320	15.400	14.100	15.380	15.380	4,843,460
2023-11-30	14.410	14.890	14.040	14.440	14.440	5,137,285
2023-11-29	13.880	14.615	13.820	14.310	14.310	5,008,656
2023-11-28	12.910	13.660	12.700	13.550	13.550	4,410,097
2023-11-27	13.270	13.330	12.890	13.010	13.010	4,083,833
2023-11-24	13.150	13.290	13.050	13.210	13.210	1,539,391
2023-11-22	12.970	13.160	12.650	13.120	13.120	3,698,066
2023-11-21	12.700	12.890	12.285	12.820	12.820	5,293,646
2023-11-20	12.570	13.010	12.360	12.860	12.860	3,052,944
2023-11-17	12.670	12.765	12.225	12.570	12.570	4,909,651
2023-11-16	12.350	12.655	12.190	12.420	12.420	4,085,526
2023-11-15	12.540	13.250	12.400	12.530	12.530	5,818,048
2023-11-14	11.340	12.500	11.260	12.350	12.350	9,418,812
2023-11-13	10.480	10.875	10.390	10.610	10.610	5,120,045
2023-11-10	10.520	10.960	9.968	10.540	10.540	9,710,114
2023-11-09	11.540	12.100	10.815	10.870	10.870	15,489,770
2023-11-08	9.950	10.230	9.600	10.030	10.030	8,862,639
2023-11-07	10.000	10.195	9.670	9.930	9.930	5,233,668
2023-11-06	10.910	10.930	9.955	10.090	10.090	4,493,185
2023-11-03	11.270	11.550	10.790	10.800	10.800	6,412,429
2023-11-02	10.260	10.790	10.260	10.760	10.760	5,127,480
2023-11-01	10.310	10.420	9.860	10.020	10.020	5,129,623
2023-10-31	10.010	10.480	9.990	10.400	10.400	4,130,975
2023-10-30	10.030	10.250	9.510	10.010	10.010	6,205,046
2023-10-27	10.820	10.870	9.680	9.780	9.780	7,264,778
2023-10-26	11.430	11.610	10.530	10.860	10.860	5,416,234
2023-10-25	11.600	11.615	11.215	11.350	11.350	3,931,159
2023-10-24	11.500	11.985	11.400	11.750	11.750	5,282,732
2023-10-23	11.100	11.465	10.865	11.250	11.250	3,808,850
2023-10-20	11.700	11.930	11.250	11.310	11.310	18,672,109
2023-10-19	12.010	12.295	11.830	11.940	11.940	4,699,446
2023-10-18	12.190	12.215	11.899	12.020	12.020	3,606,963
2023-10-17	12.050	12.570	11.815	12.420	12.420	6,081,392
2023-10-16	11.650	12.550	11.540	12.390	12.390	10,597,010
2023-10-13	11.450	12.000	11.250	11.430	11.430	4,039,680
2023-10-12	11.840	11.890	11.310	11.410	11.410	3,690,621
2023-10-11	11.840	11.980	11.550	11.840	11.840	5,923,645
2023-10-10	10.650	11.475	10.550	11.460	11.460	6,369,633
2023-10-09	10.740	11.075	10.450	10.550	10.550	3,828,551
2023-10-06	10.560	11.190	10.525	11.130	11.130	4,837,406
2023-10-05	11.180	11.240	10.675	10.740	10.740	5,031,578
2023-10-04	11.570	11.680	10.970	11.380	11.380	5,383,009
2023-10-03	12.010	12.090	11.420	11.540	11.540	7,093,891
2023-10-02	13.170	13.270	11.970	12.190	12.190	5,556,772
2023-09-29	13.470	13.710	13.110	13.260	13.260	3,207,223
2023-09-28	13.470	13.580	13.070	13.230	13.230	2,699,786
2023-09-27	13.600	13.710	13.280	13.420	13.420	2,751,663
2023-09-26	13.500	13.760	13.320	13.350	13.350	3,242,857
2023-09-25	13.710	14.120	13.600	13.730	13.730	2,632,308
2023-09-22	13.840	14.040	13.560	13.570	13.570	2,665,053
2023-09-21	14.080	14.190	13.770	13.780	13.780	3,428,452
2023-09-20	14.890	15.050	14.365	14.400	14.400	1,890,722
2023-09-19	14.260	14.840	14.240	14.670	14.670	3,695,715
2023-09-18	15.000	15.060	14.460	14.470	14.470	2,605,434
2023-09-15	15.480	15.590	14.960	15.120	15.120	4,657,391
2023-09-14	15.270	15.670	15.200	15.550	15.550	2,897,782
2023-09-13	15.420	15.450	14.950	15.030	15.030	2,306,996
2023-09-12	14.950	15.450	14.830	15.410	15.410	2,400,501
2023-09-11	14.920	15.235	14.600	15.100	15.100	2,584,614

← NewerPage 13 of 35 · 2,070 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.