Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	14.970	15.100	14.580	14.710	14.710	2,543,326
2023-09-07	14.780	15.075	14.505	15.050	15.050	2,204,888
2023-09-06	15.300	15.400	15.050	15.100	15.100	2,885,229
2023-09-05	15.020	15.325	14.970	15.100	15.100	2,472,081
2023-09-01	15.240	15.438	15.040	15.160	15.160	2,103,199
2023-08-31	15.210	15.530	14.980	14.990	14.990	1,931,137
2023-08-30	15.480	15.640	14.960	15.150	15.150	2,783,974
2023-08-29	14.880	15.880	14.770	15.450	15.450	4,202,010
2023-08-28	14.670	14.965	14.650	14.870	14.870	3,683,614
2023-08-25	14.470	14.775	14.250	14.460	14.460	3,003,224
2023-08-24	14.710	14.750	14.230	14.350	14.350	1,903,717
2023-08-23	14.060	14.860	13.950	14.680	14.680	3,001,960
2023-08-22	14.670	14.700	14.055	14.260	14.260	1,804,206
2023-08-21	14.470	14.635	14.115	14.420	14.420	2,386,384
2023-08-18	14.130	14.825	14.080	14.490	14.490	2,559,588
2023-08-17	14.640	14.815	14.410	14.450	14.450	2,356,304
2023-08-16	14.740	15.050	14.590	14.610	14.610	2,789,333
2023-08-15	15.260	15.360	14.790	14.810	14.810	3,347,585
2023-08-14	14.910	15.640	14.730	15.470	15.470	2,322,425
2023-08-11	14.880	15.100	14.770	15.060	15.060	2,110,361
2023-08-10	15.340	15.741	14.860	14.970	14.970	3,825,640
2023-08-09	15.850	16.240	15.490	15.570	15.570	2,143,293
2023-08-08	15.250	15.770	15.020	15.760	15.760	3,247,552
2023-08-07	15.700	15.815	15.150	15.720	15.720	3,675,550
2023-08-04	16.100	17.110	15.680	15.880	15.880	4,468,430
2023-08-03	16.600	16.950	16.465	16.570	16.570	4,370,823
2023-08-02	17.110	17.138	16.210	16.770	16.770	4,507,134
2023-08-01	17.600	17.810	17.360	17.670	17.670	1,771,000
2023-07-31	17.560	18.160	17.550	17.860	17.860	3,305,455
2023-07-28	17.690	17.790	17.360	17.360	17.360	1,887,662
2023-07-27	18.130	18.200	17.073	17.280	17.280	2,979,346
2023-07-26	17.250	18.200	17.100	17.890	17.890	4,616,747
2023-07-25	17.600	17.800	17.280	17.450	17.450	3,470,447
2023-07-24	17.700	18.080	17.401	17.800	17.800	2,992,236
2023-07-21	17.600	17.640	17.095	17.570	17.570	2,953,334
2023-07-20	17.600	17.725	17.285	17.390	17.390	4,123,703
2023-07-19	18.420	18.685	17.685	17.770	17.770	3,598,734
2023-07-18	18.430	18.760	17.835	18.200	18.200	5,204,912
2023-07-17	17.690	18.705	17.550	18.420	18.420	4,040,047
2023-07-14	18.040	18.640	17.375	17.590	17.590	3,833,877
2023-07-13	17.900	18.290	17.715	17.930	17.930	3,648,477
2023-07-12	18.050	18.060	17.550	17.590	17.590	2,906,493
2023-07-11	17.450	17.800	17.190	17.670	17.670	3,505,956
2023-07-10	16.415	17.380	16.400	17.370	17.370	2,834,779
2023-07-07	16.115	17.120	15.910	16.690	16.690	4,709,489
2023-07-06	16.000	16.010	15.130	15.550	15.550	3,250,923
2023-07-05	16.150	16.560	15.830	16.250	16.250	2,601,228
2023-07-03	16.520	16.810	16.215	16.320	16.320	1,264,836
2023-06-30	16.420	16.490	16.150	16.350	16.350	3,258,721
2023-06-29	16.160	16.840	16.060	16.250	16.250	3,705,526
2023-06-28	15.980	16.780	15.930	16.180	16.180	3,486,199
2023-06-27	15.740	15.990	15.525	15.990	15.990	3,135,995
2023-06-26	15.390	15.920	15.310	15.510	15.510	2,114,207
2023-06-23	15.980	15.980	15.400	15.440	15.440	6,269,142
2023-06-22	16.320	16.410	15.830	16.230	16.230	3,192,348
2023-06-21	16.730	16.920	16.225	16.500	16.500	2,993,630
2023-06-20	16.990	17.150	16.270	16.870	16.870	6,130,862
2023-06-16	17.680	17.680	16.810	17.160	17.160	4,691,137
2023-06-15	16.460	17.430	16.170	17.340	17.340	6,522,290
2023-06-14	17.710	17.970	16.790	16.850	16.850	6,150,362

← NewerPage 14 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.