Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	24.650	26.310	24.650	26.210	26.210	4,853,318
2022-04-01	24.160	24.620	23.870	24.540	24.540	2,280,375
2022-03-31	24.620	25.400	24.090	24.150	24.150	2,662,039
2022-03-30	25.210	25.580	24.373	24.540	24.540	2,628,850
2022-03-29	24.380	25.820	24.075	25.470	25.470	3,881,894
2022-03-28	24.320	24.840	23.380	24.150	24.150	2,990,495
2022-03-25	24.930	24.930	23.780	24.180	24.180	2,859,857
2022-03-24	24.010	24.965	23.520	24.940	24.940	2,809,085
2022-03-23	23.580	25.200	23.500	24.010	24.010	4,063,967
2022-03-22	23.110	24.340	22.961	23.780	23.780	2,708,770
2022-03-21	23.500	24.210	22.581	23.110	23.110	3,217,845
2022-03-18	23.350	24.491	23.350	23.940	23.940	3,318,323
2022-03-17	22.200	23.650	22.200	23.480	23.480	3,553,624
2022-03-16	21.380	22.375	20.940	22.350	22.350	3,739,092
2022-03-15	20.660	21.200	19.620	21.200	21.200	2,834,317
2022-03-14	22.480	22.480	20.290	20.660	20.660	3,632,647
2022-03-11	23.700	24.550	22.740	22.850	22.850	3,079,818
2022-03-10	23.470	23.980	22.640	23.430	23.430	3,510,469
2022-03-09	23.500	24.665	23.010	23.900	23.900	5,082,109
2022-03-08	21.490	24.540	21.120	23.670	23.670	7,447,241
2022-03-07	21.980	23.290	21.215	21.320	21.320	5,963,590
2022-03-04	22.130	22.800	20.890	21.100	21.100	3,649,792
2022-03-03	22.490	22.817	21.450	21.700	21.700	2,502,762
2022-03-02	22.530	22.780	21.720	22.390	22.390	4,790,443
2022-03-01	22.090	23.050	21.600	22.560	22.560	5,524,865
2022-02-28	21.530	23.440	21.180	22.200	22.200	9,663,472
2022-02-25	19.810	20.350	19.262	20.320	20.320	4,199,442
2022-02-24	16.400	19.980	16.320	19.910	19.910	6,049,603
2022-02-23	17.820	18.259	17.210	17.480	17.480	3,011,282
2022-02-22	18.060	18.445	17.390	17.520	17.520	3,648,549
2022-02-18	18.910	19.230	18.035	18.350	18.350	3,304,179
2022-02-17	19.470	19.890	18.620	18.910	18.910	3,075,621
2022-02-16	19.490	20.070	18.890	19.760	19.760	5,105,729
2022-02-15	18.040	20.040	17.980	19.930	19.930	8,353,077
2022-02-14	17.860	18.790	16.950	17.510	17.510	9,482,983
2022-02-11	16.400	18.207	16.378	16.880	16.880	11,671,330
2022-02-10	15.280	16.750	15.070	15.490	15.490	5,554,358
2022-02-09	15.350	16.100	15.200	16.030	16.030	3,382,751
2022-02-08	14.160	14.925	14.060	14.850	14.850	2,617,670
2022-02-07	13.980	15.070	13.950	14.410	14.410	3,143,184
2022-02-04	14.090	14.649	13.940	14.250	14.250	2,446,277
2022-02-03	14.330	14.840	14.050	14.080	14.080	4,140,419
2022-02-02	15.430	15.815	14.570	14.900	14.900	3,817,195
2022-02-01	15.520	15.740	14.730	15.220	15.220	4,510,979
2022-01-31	13.800	15.090	13.750	15.080	15.080	3,657,847
2022-01-28	13.150	13.600	12.550	13.590	13.590	5,665,706
2022-01-27	14.790	15.080	13.115	13.220	13.220	5,898,003
2022-01-26	15.750	15.950	14.442	14.490	14.490	5,410,689
2022-01-25	15.080	15.350	14.380	15.220	15.220	3,942,834
2022-01-24	14.965	15.670	13.895	15.630	15.630	5,743,056
2022-01-21	16.420	16.740	15.530	15.580	15.580	5,516,441
2022-01-20	17.130	18.190	16.620	16.660	16.660	4,418,970
2022-01-19	17.150	17.660	16.700	16.830	16.830	3,058,322
2022-01-18	17.590	17.660	17.030	17.040	17.040	3,186,662
2022-01-14	18.100	18.300	17.660	18.130	18.130	2,846,237
2022-01-13	19.130	19.320	18.295	18.310	18.310	2,259,237
2022-01-12	20.000	20.330	19.100	19.180	19.180	2,304,654
2022-01-11	19.280	19.685	19.050	19.650	19.650	2,767,905
2022-01-10	18.920	19.150	18.480	19.130	19.130	2,641,752
2022-01-07	19.420	20.240	19.000	19.250	19.250	2,228,687

← NewerPage 20 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.