Bloom Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 215.02 | 229.67 | 213.75 | 217.30 | 217.30 | 9,430,500 |
| 2026-07-22 | 217.57 | 229.86 | 216.52 | 218.22 | 218.22 | 9,325,600 |
| 2026-07-21 | 211.07 | 229.90 | 207.60 | 226.26 | 226.26 | 14,946,900 |
| 2026-07-20 | 213.88 | 220.00 | 195.09 | 197.06 | 197.06 | 17,260,000 |
| 2026-07-17 | 200.98 | 223.75 | 194.60 | 214.96 | 214.96 | 17,067,000 |
| 2026-07-16 | 228.30 | 229.98 | 204.56 | 206.73 | 206.73 | 16,336,100 |
| 2026-07-15 | 243.10 | 244.49 | 216.28 | 239.38 | 239.38 | 11,200,200 |
| 2026-07-14 | 246.59 | 252.00 | 234.53 | 243.40 | 243.40 | 8,768,300 |
| 2026-07-13 | 231.38 | 246.79 | 228.30 | 233.49 | 233.49 | 10,068,600 |
| 2026-07-10 | 251.21 | 251.21 | 229.55 | 244.61 | 244.61 | 14,888,300 |
| 2026-07-09 | 276.08 | 276.08 | 253.32 | 257.02 | 257.02 | 10,512,100 |
| 2026-07-08 | 262.60 | 269.72 | 235.34 | 254.29 | 254.29 | 19,197,800 |
| 2026-07-07 | 286.50 | 290.92 | 261.51 | 269.57 | 269.57 | 11,188,700 |
| 2026-07-06 | 280.92 | 305.41 | 276.68 | 295.05 | 295.05 | 11,624,400 |
| 2026-07-02 | 297.87 | 307.82 | 257.51 | 270.89 | 270.89 | 15,724,900 |
| 2026-07-01 | 290.63 | 320.00 | 286.25 | 289.50 | 289.50 | 16,354,900 |
| 2026-06-30 | 279.70 | 308.82 | 279.32 | 302.70 | 302.70 | 14,490,600 |
| 2026-06-29 | 272.45 | 283.62 | 261.33 | 275.01 | 275.01 | 17,520,600 |
| 2026-06-26 | 294.52 | 298.53 | 247.74 | 252.02 | 252.02 | 57,203,700 |
| 2026-06-25 | 346.29 | 351.28 | 297.97 | 309.18 | 309.18 | 13,128,300 |
| 2026-06-24 | 327.55 | 345.50 | 315.01 | 326.19 | 326.19 | 11,015,300 |
| 2026-06-23 | 309.35 | 329.69 | 300.31 | 321.98 | 321.98 | 11,493,600 |
| 2026-06-22 | 332.00 | 349.99 | 330.00 | 345.85 | 345.85 | 11,308,600 |
| 2026-06-18 | 297.60 | 329.51 | 294.81 | 328.91 | 328.91 | 16,009,200 |
| 2026-06-17 | 283.41 | 295.83 | 280.41 | 284.99 | 284.99 | 11,015,900 |
| 2026-06-16 | 274.10 | 297.97 | 271.01 | 280.88 | 280.88 | 11,266,700 |
| 2026-06-15 | 272.99 | 280.50 | 269.53 | 274.50 | 274.50 | 9,171,700 |
| 2026-06-12 | 246.00 | 269.23 | 245.00 | 260.22 | 260.22 | 8,610,600 |
| 2026-06-11 | 239.71 | 252.82 | 232.82 | 248.88 | 248.88 | 8,874,300 |
| 2026-06-10 | 248.19 | 258.63 | 230.61 | 234.23 | 234.23 | 15,509,100 |
| 2026-06-09 | 261.94 | 280.74 | 241.92 | 259.61 | 259.61 | 16,201,400 |
| 2026-06-08 | 265.50 | 265.51 | 248.58 | 253.57 | 253.57 | 8,618,500 |
| 2026-06-05 | 280.00 | 280.41 | 252.08 | 263.61 | 263.61 | 11,653,200 |
| 2026-06-04 | 278.79 | 295.69 | 272.11 | 291.37 | 291.37 | 6,633,400 |
| 2026-06-03 | 296.81 | 298.50 | 282.91 | 287.32 | 287.32 | 7,869,100 |
| 2026-06-02 | 280.39 | 305.11 | 279.10 | 302.85 | 302.85 | 12,996,730 |
| 2026-06-01 | 277.67 | 287.69 | 270.00 | 273.51 | 273.51 | 10,358,130 |
| 2026-05-29 | 280.00 | 287.00 | 268.13 | 285.00 | 285.00 | 16,911,700 |
| 2026-05-28 | 297.69 | 306.72 | 286.27 | 290.01 | 290.01 | 7,841,800 |
| 2026-05-27 | 300.75 | 303.94 | 285.90 | 293.80 | 293.80 | 6,628,400 |
| 2026-05-26 | 315.95 | 318.00 | 300.50 | 302.40 | 302.40 | 8,860,600 |
| 2026-05-22 | 320.32 | 322.83 | 301.85 | 302.49 | 302.49 | 9,523,500 |
| 2026-05-21 | 286.95 | 318.49 | 285.31 | 307.88 | 307.88 | 13,931,600 |
| 2026-05-20 | 269.18 | 292.99 | 264.34 | 282.31 | 282.31 | 10,408,900 |
| 2026-05-19 | 252.80 | 268.58 | 241.75 | 261.34 | 261.34 | 8,562,400 |
| 2026-05-18 | 275.66 | 277.80 | 249.01 | 258.71 | 258.71 | 10,993,000 |
| 2026-05-15 | 286.79 | 288.70 | 275.40 | 275.95 | 275.95 | 10,110,000 |
| 2026-05-14 | 291.00 | 310.00 | 282.10 | 303.41 | 303.41 | 8,049,200 |
| 2026-05-13 | 285.72 | 297.87 | 270.05 | 289.76 | 289.76 | 9,073,800 |
| 2026-05-12 | 276.00 | 289.45 | 265.39 | 280.69 | 280.69 | 7,479,400 |
| 2026-05-11 | 269.50 | 296.39 | 267.98 | 283.92 | 283.92 | 11,493,900 |
| 2026-05-08 | 271.22 | 272.56 | 249.10 | 261.03 | 261.03 | 14,413,700 |
| 2026-05-07 | 284.40 | 285.18 | 256.27 | 258.64 | 258.64 | 10,704,500 |
| 2026-05-06 | 299.00 | 299.00 | 281.84 | 285.47 | 285.47 | 8,437,800 |
| 2026-05-05 | 294.01 | 299.51 | 287.02 | 295.25 | 295.25 | 7,478,200 |
| 2026-05-04 | 297.50 | 302.99 | 277.70 | 288.64 | 288.64 | 9,901,100 |
| 2026-05-01 | 283.94 | 291.69 | 273.21 | 290.52 | 290.52 | 9,534,800 |
| 2026-04-30 | 295.73 | 296.50 | 261.53 | 283.36 | 283.36 | 13,949,500 |
| 2026-04-29 | 276.55 | 290.50 | 267.46 | 287.97 | 287.97 | 19,882,500 |
| 2026-04-28 | 228.07 | 239.61 | 216.04 | 226.37 | 226.37 | 15,273,000 |
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.