Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	20.360	21.180	20.040	20.550	20.550	2,245,301
2022-12-19	22.020	22.020	20.680	20.810	20.810	2,562,496
2022-12-16	22.210	22.300	21.410	22.040	22.040	4,055,283
2022-12-15	22.750	23.390	21.880	22.470	22.470	3,048,461
2022-12-14	22.510	24.405	22.505	23.260	23.260	4,566,954
2022-12-13	22.800	23.300	21.690	21.960	21.960	2,744,249
2022-12-12	20.670	21.880	20.540	21.810	21.810	1,711,575
2022-12-09	20.460	20.840	20.300	20.470	20.470	1,310,084
2022-12-08	20.250	20.965	19.880	20.540	20.540	1,723,778
2022-12-07	19.990	20.580	19.710	20.040	20.040	1,440,553
2022-12-06	21.020	21.110	19.852	20.130	20.130	2,083,419
2022-12-05	21.770	22.180	20.810	21.020	21.020	1,645,951
2022-12-02	20.950	22.077	20.870	21.980	21.980	1,707,681
2022-12-01	21.200	21.580	20.580	21.520	21.520	1,857,669
2022-11-30	20.790	21.350	20.040	21.290	21.290	2,689,569
2022-11-29	21.270	21.449	20.450	20.650	20.650	1,357,238
2022-11-28	21.790	22.170	20.950	21.030	21.030	1,375,334
2022-11-25	22.130	22.220	21.760	22.110	22.110	757,848
2022-11-23	21.460	22.459	21.100	22.310	22.310	2,059,437
2022-11-22	20.880	21.520	20.580	21.470	21.470	1,280,848
2022-11-21	20.625	21.180	20.520	20.850	20.850	1,505,862
2022-11-18	21.560	21.780	20.360	21.060	21.060	2,872,551
2022-11-17	20.500	21.190	19.820	21.120	21.120	1,954,600
2022-11-16	21.600	21.830	21.005	21.250	21.250	1,533,935
2022-11-15	21.940	22.700	21.940	21.990	21.990	2,190,595
2022-11-14	21.570	21.920	20.480	21.570	21.570	1,909,398
2022-11-11	21.750	22.925	21.540	21.830	21.830	4,283,817
2022-11-10	19.700	21.805	19.700	21.650	21.650	4,566,611
2022-11-09	19.100	20.050	18.240	18.260	18.260	2,056,772
2022-11-08	19.750	20.110	19.160	19.490	19.490	2,663,436
2022-11-07	19.500	19.735	18.790	19.410	19.410	2,789,290
2022-11-04	19.330	20.940	18.050	19.240	19.240	6,136,576
2022-11-03	17.200	17.725	17.030	17.230	17.230	2,812,843
2022-11-02	18.250	18.450	17.270	17.330	17.330	2,326,522
2022-11-01	19.420	19.720	18.240	18.270	18.270	2,601,694
2022-10-31	18.300	18.880	18.200	18.710	18.710	1,998,373
2022-10-28	18.560	18.760	17.760	18.520	18.520	2,556,419
2022-10-27	18.610	18.870	18.220	18.560	18.560	1,836,574
2022-10-26	18.170	19.135	18.170	18.440	18.440	3,647,108
2022-10-25	16.600	18.200	16.585	17.970	17.970	3,896,071
2022-10-24	16.830	16.840	16.040	16.590	16.590	2,597,190
2022-10-21	16.220	16.720	15.680	16.690	16.690	4,461,851
2022-10-20	16.400	17.050	16.120	16.250	16.250	3,064,817
2022-10-19	16.990	16.990	16.180	16.530	16.530	4,533,889
2022-10-18	17.500	17.881	17.060	17.160	17.160	3,175,158
2022-10-17	17.000	17.120	16.511	16.790	16.790	2,482,816
2022-10-14	16.850	17.700	16.400	16.410	16.410	3,706,790
2022-10-13	16.000	17.310	15.850	16.970	16.970	3,011,944
2022-10-12	17.440	17.450	16.554	16.660	16.660	2,789,382
2022-10-11	17.250	17.860	17.030	17.490	17.490	2,243,853
2022-10-10	17.930	17.960	17.290	17.500	17.500	2,198,382
2022-10-07	18.360	18.830	17.765	17.930	17.930	2,884,153
2022-10-06	20.380	21.210	18.474	19.080	19.080	4,974,791
2022-10-05	21.290	21.490	20.115	20.550	20.550	2,160,630
2022-10-04	21.570	22.065	21.325	21.900	21.900	2,330,784
2022-10-03	20.420	21.010	20.220	20.740	20.740	1,799,961
2022-09-30	20.220	20.820	19.963	19.990	19.990	1,956,325
2022-09-29	21.150	21.310	19.620	20.190	20.190	3,101,526
2022-09-28	21.280	21.880	20.890	21.650	21.650	1,927,668
2022-09-27	21.130	21.680	20.740	21.200	21.200	2,526,056

← NewerPage 17 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.