Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	19.910	20.330	19.000	19.470	19.470	3,547,264
2022-01-05	21.740	21.740	20.020	20.210	20.210	2,862,165
2022-01-04	22.330	22.360	20.970	21.550	21.550	2,235,542
2022-01-03	22.300	22.960	21.970	22.140	22.140	2,259,065
2021-12-31	22.040	23.000	21.920	21.930	21.930	2,468,204
2021-12-30	21.120	22.320	21.110	21.890	21.890	2,556,410
2021-12-29	20.980	21.500	20.470	21.160	21.160	1,771,621
2021-12-28	22.000	22.070	20.910	21.450	21.450	1,894,247
2021-12-27	22.420	22.420	21.520	21.990	21.990	1,599,279
2021-12-23	21.590	22.170	21.110	22.000	22.000	2,327,759
2021-12-22	21.610	22.290	21.400	21.620	21.620	2,091,093
2021-12-21	20.810	21.780	20.740	21.670	21.670	3,489,418
2021-12-20	20.910	21.160	19.840	20.130	20.130	4,412,665
2021-12-17	20.900	22.015	20.660	21.680	21.680	3,228,818
2021-12-16	22.960	23.120	21.040	21.330	21.330	3,627,166
2021-12-15	21.310	22.300	20.510	22.020	22.020	3,385,383
2021-12-14	22.310	22.520	21.250	21.490	21.490	4,273,720
2021-12-13	23.140	23.750	22.430	22.900	22.900	2,883,214
2021-12-10	24.110	24.550	23.210	23.680	23.680	2,027,043
2021-12-09	24.890	25.780	23.848	24.110	24.110	1,834,143
2021-12-08	25.700	26.010	24.930	25.270	25.270	1,979,705
2021-12-07	25.270	26.210	25.150	25.700	25.700	2,141,006
2021-12-06	24.330	25.210	23.450	24.450	24.450	2,419,955
2021-12-03	26.290	26.320	23.720	24.720	24.720	3,606,378
2021-12-02	25.600	26.831	25.160	26.210	26.210	3,015,958
2021-12-01	28.300	28.420	25.210	25.640	25.640	3,401,122
2021-11-30	27.140	27.990	25.750	27.480	27.480	2,723,439
2021-11-29	27.780	28.110	26.630	27.420	27.420	1,814,646
2021-11-26	26.940	27.970	26.620	27.280	27.280	2,175,084
2021-11-24	28.360	28.680	27.790	28.340	28.340	1,969,098
2021-11-23	28.930	29.300	27.950	28.530	28.530	2,333,306
2021-11-22	30.350	30.390	28.230	28.750	28.750	2,999,075
2021-11-19	29.370	31.030	29.150	29.950	29.950	3,277,328
2021-11-18	31.320	31.470	29.080	29.830	29.830	2,825,508
2021-11-17	30.980	32.000	30.780	31.320	31.320	2,419,758
2021-11-16	30.600	31.170	29.670	30.960	30.960	4,235,490
2021-11-15	32.530	32.950	30.070	30.370	30.370	6,087,284
2021-11-12	34.160	35.110	33.790	34.150	34.150	2,338,480
2021-11-11	33.320	35.050	33.090	33.890	33.890	2,852,492
2021-11-10	33.620	35.040	32.820	33.030	33.030	3,423,176
2021-11-09	35.030	35.475	33.510	34.290	34.290	4,633,915
2021-11-08	32.370	37.010	32.370	35.560	35.560	8,790,178
2021-11-05	28.530	33.900	27.840	32.000	32.000	8,439,355
2021-11-04	32.740	32.770	29.700	30.160	30.160	4,911,897
2021-11-03	31.530	32.500	30.370	31.970	31.970	3,579,340
2021-11-02	32.140	32.627	31.230	32.140	32.140	3,988,700
2021-11-01	31.620	32.940	31.340	32.350	32.350	6,196,591
2021-10-29	29.130	31.320	29.100	31.260	31.260	6,181,054
2021-10-28	27.860	29.970	27.850	29.250	29.250	6,501,374
2021-10-27	28.960	29.560	27.330	27.610	27.610	4,663,305
2021-10-26	26.960	29.070	26.710	28.410	28.410	9,081,692
2021-10-25	25.250	28.130	24.840	27.690	27.690	24,819,619
2021-10-22	21.000	21.200	19.908	20.190	20.190	2,403,166
2021-10-21	20.740	21.630	20.620	21.200	21.200	2,123,786
2021-10-20	21.550	21.620	20.760	20.910	20.910	2,481,572
2021-10-19	21.510	22.150	21.190	21.670	21.670	2,203,460
2021-10-18	20.960	21.660	20.783	21.270	21.270	2,637,266
2021-10-15	22.080	22.400	21.060	21.130	21.130	5,043,002
2021-10-14	22.410	22.710	21.020	21.830	21.830	4,052,794
2021-10-13	21.480	22.280	21.240	22.080	22.080	3,967,573

← NewerPage 21 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.