Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	17.210	17.670	16.880	17.200	17.200	3,011,963
2023-03-17	17.710	17.840	16.770	17.150	17.150	4,456,221
2023-03-16	18.730	18.820	17.640	18.020	18.020	4,833,161
2023-03-15	19.360	19.680	18.320	18.930	18.930	2,710,536
2023-03-14	20.870	21.260	19.780	20.150	20.150	2,446,377
2023-03-13	19.310	20.495	18.400	19.940	19.940	2,694,805
2023-03-10	21.110	21.250	19.780	20.120	20.120	2,780,889
2023-03-09	22.440	22.990	21.220	21.230	21.230	2,618,300
2023-03-08	22.680	22.715	21.930	22.340	22.340	1,383,816
2023-03-07	22.740	23.100	22.350	22.720	22.720	1,282,685
2023-03-06	22.890	23.400	22.650	22.780	22.780	1,521,171
2023-03-03	21.970	22.895	21.770	22.680	22.680	1,488,781
2023-03-02	21.350	21.690	21.120	21.680	21.680	1,425,703
2023-03-01	21.790	22.510	21.680	21.900	21.900	1,980,812
2023-02-28	21.520	21.910	21.440	21.690	21.690	2,293,814
2023-02-27	21.540	21.840	21.335	21.600	21.600	1,440,874
2023-02-24	21.850	21.860	21.060	21.320	21.320	2,208,818
2023-02-23	22.910	22.960	21.950	22.380	22.380	1,361,858
2023-02-22	22.050	22.720	22.050	22.420	22.420	1,634,270
2023-02-21	23.020	23.300	22.335	22.380	22.380	2,607,667
2023-02-17	23.170	23.520	22.740	23.490	23.490	1,914,942
2023-02-16	23.830	24.420	23.365	23.390	23.390	1,970,260
2023-02-15	23.000	24.450	22.790	24.410	24.410	2,324,399
2023-02-14	22.750	23.260	21.920	23.210	23.210	3,639,106
2023-02-13	23.980	24.250	22.940	23.300	23.300	2,681,848
2023-02-10	25.650	25.680	22.320	24.050	24.050	6,750,188
2023-02-09	24.300	24.680	23.595	23.640	23.640	3,177,672
2023-02-08	24.450	24.950	23.760	23.890	23.890	2,115,393
2023-02-07	24.010	24.400	23.310	24.280	24.280	1,671,268
2023-02-06	24.100	24.785	24.020	24.130	24.130	1,722,471
2023-02-03	24.790	25.510	24.590	24.690	24.690	1,448,677
2023-02-02	26.000	26.548	25.060	25.630	25.630	2,281,185
2023-02-01	24.890	25.905	24.400	25.420	25.420	2,106,689
2023-01-31	24.440	25.000	24.170	24.930	24.930	1,723,638
2023-01-30	24.550	25.090	24.050	24.180	24.180	1,583,055
2023-01-27	24.560	25.250	24.050	25.000	25.000	2,132,534
2023-01-26	25.900	26.300	24.440	24.770	24.770	2,109,224
2023-01-25	24.260	25.440	23.620	25.290	25.290	2,194,657
2023-01-24	26.000	26.260	24.655	24.990	24.990	2,600,437
2023-01-23	24.100	25.800	24.030	25.360	25.360	2,350,994
2023-01-20	22.970	24.190	22.900	24.040	24.040	2,911,804
2023-01-19	23.200	23.620	22.180	22.680	22.680	3,601,175
2023-01-18	24.080	24.730	23.630	23.810	23.810	2,095,929
2023-01-17	23.250	24.040	22.980	23.920	23.920	2,902,548
2023-01-13	23.300	23.840	22.990	23.170	23.170	1,934,487
2023-01-12	23.370	23.880	22.720	23.630	23.630	2,615,617
2023-01-11	22.080	23.100	21.770	23.050	23.050	3,296,924
2023-01-10	20.630	22.325	20.630	22.000	22.000	4,220,897
2023-01-09	19.590	20.380	19.385	19.890	19.890	2,298,368
2023-01-06	18.800	19.450	18.350	19.030	19.030	1,772,331
2023-01-05	19.840	19.900	18.920	19.160	19.160	1,681,368
2023-01-04	19.570	20.160	19.200	20.120	20.120	2,114,415
2023-01-03	19.640	19.980	18.830	19.190	19.190	3,007,553
2022-12-30	18.390	19.210	18.360	19.120	19.120	1,433,787
2022-12-29	18.200	18.850	18.090	18.700	18.700	1,680,524
2022-12-28	17.600	18.100	17.280	17.800	17.800	1,834,992
2022-12-27	18.370	18.420	17.440	17.640	17.640	2,097,787
2022-12-23	19.330	19.500	18.530	18.530	18.530	1,615,812
2022-12-22	20.080	20.210	19.030	19.520	19.520	2,018,483
2022-12-21	20.800	21.090	20.380	20.480	20.480	1,750,944

← NewerPage 16 of 35 · 2,071 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.