Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	16.080	16.770	15.780	16.500	16.500	2,032,294
2022-06-29	16.740	16.770	15.849	16.340	16.340	1,980,063
2022-06-28	18.250	18.530	16.920	17.110	17.110	1,571,055
2022-06-27	18.240	18.590	17.770	18.250	18.250	1,602,406
2022-06-24	18.420	18.550	17.770	18.080	18.080	4,448,532
2022-06-23	17.050	18.150	16.726	18.110	18.110	2,245,054
2022-06-22	16.690	17.450	16.580	16.850	16.850	2,506,917
2022-06-21	17.200	17.890	17.190	17.280	17.280	2,140,997
2022-06-17	16.230	17.360	16.150	16.990	16.990	4,985,090
2022-06-16	15.920	16.450	15.310	16.010	16.010	3,056,794
2022-06-15	15.900	17.260	15.590	16.640	16.640	3,568,107
2022-06-14	15.690	16.120	15.220	15.650	15.650	2,239,875
2022-06-13	15.970	16.300	14.630	15.610	15.610	4,103,422
2022-06-10	17.400	17.830	16.755	17.050	17.050	1,895,623
2022-06-09	18.320	18.840	17.810	17.850	17.850	1,680,031
2022-06-08	18.980	19.460	18.550	18.680	18.680	1,659,780
2022-06-07	18.505	19.410	18.360	19.180	19.180	1,666,439
2022-06-06	18.800	19.820	18.540	18.880	18.880	2,817,239
2022-06-03	18.230	18.890	17.910	18.220	18.220	1,733,346
2022-06-02	17.120	18.780	17.090	18.540	18.540	2,494,469
2022-06-01	17.760	18.060	16.700	17.010	17.010	2,171,637
2022-05-31	18.340	18.560	17.200	17.520	17.520	3,192,647
2022-05-27	16.670	18.300	16.670	18.280	18.280	3,378,017
2022-05-26	15.460	16.705	15.410	16.570	16.570	2,607,627
2022-05-25	15.130	16.050	15.040	15.610	15.610	4,108,380
2022-05-24	15.960	15.960	14.825	15.010	15.010	4,369,431
2022-05-23	15.560	16.070	15.080	16.070	16.070	2,247,350
2022-05-20	15.800	15.990	14.850	15.640	15.640	3,810,804
2022-05-19	13.970	15.960	13.922	15.570	15.570	3,880,460
2022-05-18	14.580	15.480	13.975	14.110	14.110	2,879,643
2022-05-17	14.230	14.840	14.010	14.810	14.810	2,797,879
2022-05-16	13.750	14.550	13.550	14.050	14.050	2,995,592
2022-05-13	12.860	14.040	12.670	13.880	13.880	4,379,637
2022-05-12	11.950	13.030	11.470	12.350	12.350	4,959,090
2022-05-11	13.240	13.620	12.040	12.130	12.130	4,266,028
2022-05-10	14.040	14.220	12.555	13.290	13.290	4,723,866
2022-05-09	14.590	14.670	13.255	13.590	13.590	5,668,082
2022-05-06	15.820	16.610	14.530	15.130	15.130	11,721,750
2022-05-05	19.960	20.140	18.500	18.970	18.970	2,816,671
2022-05-04	19.240	20.375	18.770	20.300	20.300	2,736,847
2022-05-03	18.740	19.550	18.460	18.950	18.950	1,982,345
2022-05-02	18.230	18.850	17.880	18.760	18.760	2,036,412
2022-04-29	19.510	19.910	18.500	18.560	18.560	1,751,402
2022-04-28	19.710	19.990	18.340	19.500	19.500	2,175,410
2022-04-27	19.530	20.120	19.220	19.490	19.490	2,646,483
2022-04-26	19.450	19.770	19.000	19.410	19.410	3,301,343
2022-04-25	18.500	19.640	18.140	19.640	19.640	3,439,397
2022-04-22	19.730	20.220	18.910	19.060	19.060	6,204,528
2022-04-21	22.770	22.970	19.660	19.800	19.800	4,119,328
2022-04-20	23.470	23.490	22.400	22.460	22.460	2,895,303
2022-04-19	22.580	23.600	22.170	23.290	23.290	3,782,554
2022-04-18	22.390	22.710	21.920	22.110	22.110	2,699,270
2022-04-14	23.260	23.370	22.395	22.450	22.450	2,434,920
2022-04-13	22.550	23.290	22.220	23.260	23.260	2,551,632
2022-04-12	23.250	23.760	22.290	22.370	22.370	2,972,802
2022-04-11	22.320	23.390	22.152	22.950	22.950	3,012,920
2022-04-08	23.060	23.340	22.450	22.550	22.550	2,831,174
2022-04-07	23.810	24.280	22.630	23.150	23.150	3,627,823
2022-04-06	24.510	24.690	23.330	23.930	23.930	3,327,275
2022-04-05	26.730	27.059	24.965	25.070	25.070	3,237,299

← NewerPage 19 of 21 · 1,255 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.