Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	20.140	21.125	19.930	20.810	20.810	3,610,194
2021-10-11	19.340	20.550	19.260	19.850	19.850	3,318,944
2021-10-08	19.300	19.840	19.065	19.150	19.150	1,690,824
2021-10-07	19.000	19.670	18.806	19.160	19.160	2,737,293
2021-10-06	18.050	18.860	18.000	18.700	18.700	2,188,399
2021-10-05	17.490	18.475	17.400	18.430	18.430	4,137,497
2021-10-04	18.220	18.270	16.820	16.910	16.910	3,949,936
2021-10-01	18.700	18.930	18.240	18.470	18.470	1,850,838
2021-09-30	18.600	19.019	18.400	18.720	18.720	2,418,678
2021-09-29	18.600	19.100	18.370	18.550	18.550	2,502,578
2021-09-28	19.850	20.020	18.550	18.580	18.580	3,034,475
2021-09-27	19.050	20.355	18.900	20.100	20.100	2,603,684
2021-09-24	19.500	19.600	18.850	19.020	19.020	2,207,220
2021-09-23	19.820	19.880	19.400	19.640	19.640	2,363,606
2021-09-22	18.730	19.670	18.640	19.280	19.280	2,671,448
2021-09-21	18.910	19.139	18.405	18.540	18.540	2,426,866
2021-09-20	18.610	19.070	18.380	18.710	18.710	2,554,451
2021-09-17	19.080	19.660	18.970	19.570	19.570	2,839,688
2021-09-16	19.250	19.250	18.619	18.990	18.990	2,176,038
2021-09-15	19.510	19.690	18.970	19.330	19.330	2,357,813
2021-09-14	20.750	20.970	19.405	19.640	19.640	2,216,909
2021-09-13	19.620	20.415	19.200	20.210	20.210	2,405,710
2021-09-10	20.440	20.740	19.563	19.610	19.610	2,292,976
2021-09-09	20.440	21.110	20.230	20.280	20.280	1,751,544
2021-09-08	21.500	21.510	20.400	20.520	20.520	1,974,049
2021-09-07	21.980	22.535	21.500	21.500	21.500	1,597,468
2021-09-03	21.950	22.360	21.710	21.890	21.890	1,236,632
2021-09-02	22.030	22.780	21.910	22.020	22.020	1,632,635
2021-09-01	21.500	22.030	21.410	21.900	21.900	1,692,398
2021-08-31	21.690	22.050	21.260	21.420	21.420	1,800,776
2021-08-30	21.520	21.690	20.960	21.470	21.470	1,512,940
2021-08-27	21.040	22.030	20.880	21.420	21.420	1,603,551
2021-08-26	21.110	21.880	20.950	21.030	21.030	1,079,747
2021-08-25	21.280	21.710	20.820	21.280	21.280	1,429,305
2021-08-24	21.000	21.280	20.580	21.220	21.220	2,000,363
2021-08-23	20.090	21.000	20.080	20.790	20.790	1,771,710
2021-08-20	19.500	20.140	19.450	20.000	20.000	1,593,924
2021-08-19	20.010	20.300	19.362	19.560	19.560	2,035,208
2021-08-18	20.400	21.000	19.910	20.450	20.450	1,864,003
2021-08-17	20.080	20.710	19.750	20.310	20.310	1,976,078
2021-08-16	20.940	21.040	20.225	20.260	20.260	2,312,651
2021-08-13	22.240	22.250	21.090	21.240	21.240	1,524,010
2021-08-12	22.020	22.390	21.410	22.320	22.320	1,860,845
2021-08-11	23.130	23.245	21.480	21.970	21.970	2,222,547
2021-08-10	23.770	24.233	22.890	23.110	23.110	2,757,158
2021-08-09	21.550	23.666	21.550	23.100	23.100	2,324,906
2021-08-06	21.840	22.380	21.520	21.680	21.680	2,756,544
2021-08-05	19.960	21.430	19.570	21.340	21.340	4,208,969
2021-08-04	21.500	21.510	20.430	20.620	20.620	3,212,142
2021-08-03	21.380	21.480	20.820	21.430	21.430	1,718,122
2021-08-02	22.000	22.270	21.310	21.340	21.340	1,493,961
2021-07-30	21.330	22.160	21.280	21.800	21.800	1,719,924
2021-07-29	22.440	22.460	21.511	21.650	21.650	1,567,249
2021-07-28	21.110	22.460	20.680	22.100	22.100	2,301,549
2021-07-27	21.060	21.110	20.010	20.770	20.770	2,207,935
2021-07-26	21.380	21.870	20.860	21.160	21.160	1,595,529
2021-07-23	21.900	21.910	20.900	21.490	21.490	2,022,293
2021-07-22	22.420	22.640	21.680	21.810	21.810	1,885,058
2021-07-21	21.500	22.690	21.440	22.550	22.550	3,090,019
2021-07-20	20.240	21.170	19.750	20.880	20.880	2,237,487

← NewerPage 22 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.