Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	19.710	20.720	19.470	20.260	20.260	2,832,935
2021-07-16	20.760	20.860	20.030	20.240	20.240	2,103,483
2021-07-15	20.950	21.730	20.110	20.640	20.640	3,346,159
2021-07-14	22.440	22.540	20.950	21.090	21.090	3,043,341
2021-07-13	22.450	22.728	21.960	22.050	22.050	2,201,419
2021-07-12	23.310	23.490	22.420	22.810	22.810	2,062,778
2021-07-09	23.450	23.530	22.820	23.110	23.110	1,565,709
2021-07-08	22.720	23.500	22.310	23.210	23.210	2,256,184
2021-07-07	26.020	26.100	23.510	23.520	23.520	4,209,415
2021-07-06	26.380	26.720	25.640	25.990	25.990	2,148,281
2021-07-02	26.490	26.780	25.836	26.350	26.350	1,383,926
2021-07-01	27.010	27.210	26.000	26.620	26.620	1,819,656
2021-06-30	27.250	27.420	26.610	26.870	26.870	2,208,404
2021-06-29	28.650	28.990	27.030	27.150	27.150	2,948,821
2021-06-28	27.390	28.490	27.350	28.390	28.390	2,010,404
2021-06-25	27.900	28.140	27.240	27.380	27.380	7,828,491
2021-06-24	28.350	28.440	27.270	27.420	27.420	2,548,722
2021-06-23	26.380	28.040	26.130	27.850	27.850	3,499,185
2021-06-22	25.500	27.000	25.280	26.520	26.520	2,835,402
2021-06-21	24.710	25.550	24.115	25.440	25.440	2,822,970
2021-06-18	24.340	25.110	24.220	24.650	24.650	2,305,016
2021-06-17	24.000	25.290	24.000	24.890	24.890	2,175,350
2021-06-16	24.170	24.470	23.520	24.230	24.230	2,751,382
2021-06-15	25.210	25.560	24.170	24.290	24.290	2,013,238
2021-06-14	25.560	25.970	25.020	25.270	25.270	1,722,806
2021-06-11	25.360	25.910	25.200	25.540	25.540	1,370,449
2021-06-10	24.960	25.670	24.770	25.120	25.120	2,391,688
2021-06-09	26.720	26.980	25.310	25.360	25.360	2,220,137
2021-06-08	26.010	26.720	25.580	26.460	26.460	2,157,151
2021-06-07	24.270	25.990	23.850	25.630	25.630	2,441,057
2021-06-04	24.530	25.425	24.460	24.590	24.590	2,203,886
2021-06-03	24.710	25.400	24.300	24.730	24.730	3,520,004
2021-06-02	24.480	24.670	23.810	24.660	24.660	2,278,886
2021-06-01	24.810	24.830	23.610	24.440	24.440	1,878,611
2021-05-28	24.340	24.810	23.930	24.170	24.170	2,133,849
2021-05-27	23.100	23.870	22.620	23.820	23.820	2,471,721
2021-05-26	21.710	23.110	21.570	23.040	23.040	3,362,730
2021-05-25	21.800	22.190	21.420	21.580	21.580	2,184,831
2021-05-24	22.410	22.710	21.630	21.850	21.850	2,168,601
2021-05-21	22.090	22.800	21.570	22.290	22.290	2,957,771
2021-05-20	21.960	22.470	21.330	21.910	21.910	3,596,082
2021-05-19	19.450	21.060	19.390	20.890	20.890	2,713,060
2021-05-18	19.880	20.770	19.340	20.430	20.430	4,633,256
2021-05-17	19.990	20.320	19.333	19.610	19.610	3,125,738
2021-05-14	19.670	20.410	19.500	20.300	20.300	3,137,575
2021-05-13	19.500	20.375	18.400	18.790	18.790	5,077,101
2021-05-12	20.120	20.420	19.100	19.310	19.310	4,047,186
2021-05-11	19.000	21.310	18.500	20.750	20.750	6,334,136
2021-05-10	22.180	22.500	19.990	20.090	20.090	6,688,003
2021-05-07	22.740	23.490	22.380	23.230	23.230	3,612,859
2021-05-06	21.100	22.390	19.880	22.240	22.240	6,003,460
2021-05-05	23.410	23.510	21.580	21.630	21.630	4,450,748
2021-05-04	23.670	23.782	22.510	23.150	23.150	4,218,551
2021-05-03	26.230	26.330	24.630	24.830	24.830	2,622,091
2021-04-30	25.780	26.920	25.500	25.970	25.970	2,480,400
2021-04-29	28.200	28.220	25.670	26.520	26.520	3,164,080
2021-04-28	27.440	28.140	26.891	27.770	27.770	2,649,059
2021-04-27	27.450	28.350	27.020	27.610	27.610	3,649,652
2021-04-26	26.030	27.610	25.780	27.450	27.450	5,225,240
2021-04-23	24.400	25.760	23.950	25.630	25.630	3,777,858

← NewerPage 23 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.