Bloom Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	24.950	25.500	23.750	24.130	24.130	4,493,951
2021-04-21	21.950	24.090	21.070	23.740	23.740	4,085,219
2021-04-20	22.880	23.670	21.985	22.580	22.580	3,961,363
2021-04-19	24.570	24.750	22.115	22.290	22.290	3,878,013
2021-04-16	24.090	24.970	23.100	24.730	24.730	8,967,822
2021-04-15	24.500	24.500	21.950	23.090	23.090	3,993,320
2021-04-14	24.360	25.320	23.860	24.060	24.060	2,511,222
2021-04-13	24.180	24.660	23.440	24.130	24.130	2,453,319
2021-04-12	24.280	24.600	23.340	24.110	24.110	1,926,498
2021-04-09	25.220	25.480	24.430	24.840	24.840	2,132,105
2021-04-08	24.880	25.995	24.800	25.560	25.560	1,924,446
2021-04-07	25.490	26.240	24.330	24.710	24.710	2,672,412
2021-04-06	26.070	26.250	25.410	25.700	25.700	2,415,322
2021-04-05	27.780	27.780	26.170	26.200	26.200	4,012,048
2021-04-01	28.000	28.230	26.280	26.350	26.350	3,674,761
2021-03-31	26.600	27.490	26.090	27.050	27.050	4,197,699
2021-03-30	23.810	25.390	23.230	25.260	25.260	2,899,375
2021-03-29	25.690	25.980	23.220	23.400	23.400	3,776,240
2021-03-26	26.230	26.860	25.000	26.350	26.350	2,064,863
2021-03-25	23.500	25.920	23.156	25.600	25.600	3,775,236
2021-03-24	26.800	26.900	24.400	24.460	24.460	3,231,859
2021-03-23	26.920	28.030	26.260	26.580	26.580	2,335,126
2021-03-22	27.520	28.130	26.590	27.610	27.610	1,919,453
2021-03-19	25.260	27.220	24.800	27.070	27.070	3,836,324
2021-03-18	27.720	27.830	25.590	25.640	25.640	2,925,008
2021-03-17	26.100	28.720	25.800	28.490	28.490	3,607,398
2021-03-16	29.760	29.760	27.550	28.000	28.000	3,247,965
2021-03-15	29.430	30.070	28.890	29.780	29.780	1,770,156
2021-03-12	28.780	29.730	28.130	29.550	29.550	2,332,206
2021-03-11	29.560	30.230	28.350	29.930	29.930	3,359,493
2021-03-10	28.290	29.102	26.790	27.710	27.710	3,523,301
2021-03-09	27.300	28.270	26.840	27.180	27.180	6,266,994
2021-03-08	26.600	27.390	24.805	25.330	25.330	4,070,202
2021-03-05	26.630	26.865	22.728	25.610	25.610	6,994,876
2021-03-04	26.360	27.900	25.045	26.610	26.610	6,765,086
2021-03-03	28.930	29.390	26.410	26.610	26.610	3,399,778
2021-03-02	30.370	30.980	28.190	28.640	28.640	5,549,278
2021-03-01	30.000	30.780	29.460	30.370	30.370	3,488,485
2021-02-26	27.510	28.890	26.110	28.530	28.530	4,401,721
2021-02-25	29.550	30.000	27.060	27.330	27.330	3,400,654
2021-02-24	29.000	30.290	27.750	30.070	30.070	3,722,188
2021-02-23	26.660	28.530	24.750	28.300	28.300	6,314,572
2021-02-22	31.320	31.611	28.331	28.620	28.620	4,656,658
2021-02-19	32.180	33.650	31.570	32.040	32.040	5,487,135
2021-02-18	31.060	32.200	29.750	30.530	30.530	8,842,989
2021-02-17	35.420	35.420	31.660	33.000	33.000	7,315,079
2021-02-16	40.000	40.050	35.210	35.350	35.350	8,195,599
2021-02-12	40.220	41.380	38.620	40.440	40.440	2,206,375
2021-02-11	39.980	41.540	37.882	40.050	40.050	4,240,944
2021-02-10	42.200	43.920	40.110	41.410	41.410	3,681,424
2021-02-09	42.570	43.020	41.410	41.820	41.820	2,991,214
2021-02-08	43.000	44.950	42.233	42.650	42.650	2,769,151
2021-02-05	42.900	43.200	40.570	42.360	42.360	2,517,203
2021-02-04	40.820	42.560	40.390	41.750	41.750	4,111,915
2021-02-03	38.640	41.120	37.760	40.960	40.960	3,748,983
2021-02-02	38.110	38.790	36.430	38.340	38.340	2,893,139
2021-02-01	35.830	37.400	34.200	37.250	37.250	3,441,622
2021-01-29	36.420	37.850	34.670	34.910	34.910	3,447,493
2021-01-28	39.000	39.860	35.160	36.330	36.330	5,035,017
2021-01-27	39.580	41.750	37.240	39.350	39.350	5,360,744

← NewerPage 24 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.